藤田観光の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 3,460 | 3,470 | 3,395 | 3,425 | -45 | -1.3% | 34,300 |
| 2018/09/27 | 3,500 | 3,530 | 3,460 | 3,470 | -75 | -2.1% | 30,000 |
| 2018/09/26 | 3,500 | 3,555 | 3,485 | 3,545 | +45 | +1.3% | 44,400 |
| 2018/09/25 | 3,430 | 3,515 | 3,430 | 3,500 | +55 | +1.6% | 68,700 |
| 2018/09/21 | 3,485 | 3,495 | 3,445 | 3,445 | -25 | -0.7% | 35,900 |
| 2018/09/20 | 3,430 | 3,470 | 3,395 | 3,470 | +35 | +1% | 37,200 |
| 2018/09/19 | 3,415 | 3,465 | 3,415 | 3,435 | +40 | +1.2% | 38,700 |
| 2018/09/18 | 3,275 | 3,400 | 3,270 | 3,395 | +120 | +3.7% | 33,300 |
| 2018/09/14 | 3,290 | 3,340 | 3,275 | 3,275 | +15 | +0.5% | 23,300 |
| 2018/09/13 | 3,205 | 3,300 | 3,205 | 3,260 | +40 | +1.2% | 27,200 |
| 2018/09/12 | 3,255 | 3,265 | 3,205 | 3,220 | -40 | -1.2% | 25,500 |
| 2018/09/11 | 3,315 | 3,325 | 3,250 | 3,260 | -70 | -2.1% | 20,600 |
| 2018/09/10 | 3,340 | 3,370 | 3,320 | 3,330 | -10 | -0.3% | 17,000 |
| 2018/09/07 | 3,320 | 3,340 | 3,315 | 3,340 | -45 | -1.3% | 15,200 |
| 2018/09/06 | 3,375 | 3,405 | 3,345 | 3,385 | -5 | -0.1% | 29,400 |
| 2018/09/05 | 3,415 | 3,430 | 3,380 | 3,390 | -45 | -1.3% | 21,700 |
| 2018/09/04 | 3,445 | 3,470 | 3,430 | 3,435 | -35 | -1% | 17,800 |
| 2018/09/03 | 3,400 | 3,470 | 3,400 | 3,470 | +60 | +1.8% | 45,800 |
| 2018/08/31 | 3,420 | 3,420 | 3,395 | 3,410 | -10 | -0.3% | 17,600 |
| 2018/08/30 | 3,390 | 3,440 | 3,390 | 3,420 | +25 | +0.7% | 30,700 |
| 2018/08/29 | 3,375 | 3,400 | 3,375 | 3,395 | +20 | +0.6% | 20,500 |
| 2018/08/28 | 3,390 | 3,390 | 3,365 | 3,375 | -15 | -0.4% | 29,200 |
| 2018/08/27 | 3,375 | 3,395 | 3,355 | 3,390 | +20 | +0.6% | 30,300 |
| 2018/08/24 | 3,335 | 3,380 | 3,325 | 3,370 | +25 | +0.7% | 27,400 |
| 2018/08/23 | 3,320 | 3,360 | 3,320 | 3,345 | +35 | +1.1% | 19,400 |
| 2018/08/22 | 3,325 | 3,325 | 3,290 | 3,310 | -15 | -0.5% | 23,400 |
| 2018/08/21 | 3,335 | 3,340 | 3,310 | 3,325 | -25 | -0.7% | 23,400 |
| 2018/08/20 | 3,370 | 3,375 | 3,330 | 3,350 | -25 | -0.7% | 23,100 |
| 2018/08/17 | 3,380 | 3,385 | 3,355 | 3,375 | +5 | +0.1% | 16,000 |
| 2018/08/16 | 3,335 | 3,380 | 3,315 | 3,370 | +5 | +0.1% | 36,400 |
| 2018/08/15 | 3,345 | 3,385 | 3,315 | 3,365 | +5 | +0.1% | 32,100 |
| 2018/08/14 | 3,250 | 3,370 | 3,250 | 3,360 | +110 | +3.4% | 47,000 |
| 2018/08/13 | 3,245 | 3,300 | 3,240 | 3,250 | -65 | -2% | 25,500 |
| 2018/08/10 | 3,245 | 3,330 | 3,235 | 3,315 | +40 | +1.2% | 54,000 |
| 2018/08/09 | 3,300 | 3,360 | 3,270 | 3,275 | -60 | -1.8% | 54,100 |
| 2018/08/08 | 3,175 | 3,340 | 3,175 | 3,335 | +200 | +6.4% | 135,400 |
| 2018/08/07 | 3,165 | 3,165 | 3,120 | 3,135 | -25 | -0.8% | 19,800 |
| 2018/08/06 | 3,145 | 3,180 | 3,135 | 3,160 | -5 | -0.2% | 16,100 |
| 2018/08/03 | 3,170 | 3,190 | 3,150 | 3,165 | +40 | +1.3% | 41,300 |
| 2018/08/02 | 3,145 | 3,160 | 3,120 | 3,125 | -25 | -0.8% | 32,700 |
| 2018/08/01 | 3,145 | 3,180 | 3,125 | 3,150 | +5 | +0.2% | 20,000 |
| 2018/07/31 | 3,155 | 3,165 | 3,135 | 3,145 | -20 | -0.6% | 25,200 |
| 2018/07/30 | 3,165 | 3,175 | 3,145 | 3,165 | -5 | -0.2% | 20,100 |
| 2018/07/27 | 3,210 | 3,210 | 3,170 | 3,170 | -40 | -1.2% | 18,900 |
| 2018/07/26 | 3,195 | 3,220 | 3,185 | 3,210 | +25 | +0.8% | 18,700 |
| 2018/07/25 | 3,110 | 3,210 | 3,110 | 3,185 | +75 | +2.4% | 40,500 |
| 2018/07/24 | 3,150 | 3,150 | 3,110 | 3,110 | -40 | -1.3% | 16,300 |
| 2018/07/23 | 3,095 | 3,150 | 3,095 | 3,150 | +50 | +1.6% | 24,300 |
| 2018/07/20 | 3,080 | 3,110 | 3,075 | 3,100 | +10 | +0.3% | 28,100 |
| 2018/07/19 | 3,130 | 3,130 | 3,090 | 3,090 | -35 | -1.1% | 19,300 |
1501～
1550
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「藤田観」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 藤田観 | 935,000円 | +16.2% | +55.3% | 0.32% | 14.74倍 | 3.71倍 |
|
名門宴会場「椿山荘」運営。ホテル椿山荘東京やビジネスのワシントンホテル、箱根リゾートも |
| 帝国ホテル | 98,900円 | -0.6% | -43.9% | 0.61% | 65.19倍 | 2.74倍 |
|
高級シティホテル草分け。タワー館の賃貸収入も。２４年度にタワー館、３１年度から本館建て替え |
| ＪＡＣＲ | 70,100円 | +13.1% | +7.2% | 3.71% | 18.48倍 | 6.57倍 |
|
人材紹介中堅。幹部級の高額案件に強い。アジア中心に海外展開。田崎・ＪＡＣグループの一角 |
| タイミー | 113,700円 | +70.7% | +88.3% | 0.00% | 48.53倍 | 15.42倍 |
|
単発・短時間のスキマバイトサービス提供。給与即日払い。物流・飲食・小売業軸も領域拡大中 |
| アストロスケール | 92,800円 | - | - | 0.00% | - | 20.06倍 |
|
スペースデブリ（宇宙ゴミ）の除去や人工衛星の寿命延長のサービス等を開発するベンチャー |
市場注目の銘柄
チャート関連のコラム
