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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 3,575 | 3,605 | 3,540 | 3,560 | -15 | -0.4% | 66,700 |
| 2017/12/05 | 3,605 | 3,610 | 3,565 | 3,575 | -50 | -1.4% | 69,300 |
| 2017/12/04 | 3,640 | 3,660 | 3,615 | 3,625 | -25 | -0.7% | 34,400 |
| 2017/12/01 | 3,665 | 3,675 | 3,625 | 3,650 | -25 | -0.7% | 43,800 |
| 2017/11/30 | 3,645 | 3,675 | 3,640 | 3,675 | +30 | +0.8% | 63,000 |
| 2017/11/29 | 3,615 | 3,645 | 3,600 | 3,645 | +30 | +0.8% | 50,500 |
| 2017/11/28 | 3,615 | 3,620 | 3,585 | 3,615 | +5 | +0.1% | 48,000 |
| 2017/11/27 | 3,565 | 3,610 | 3,555 | 3,610 | +50 | +1.4% | 68,900 |
| 2017/11/24 | 3,550 | 3,565 | 3,535 | 3,560 | +10 | +0.3% | 32,200 |
| 2017/11/22 | 3,590 | 3,590 | 3,540 | 3,550 | -25 | -0.7% | 48,700 |
| 2017/11/21 | 3,555 | 3,580 | 3,545 | 3,575 | +25 | +0.7% | 44,800 |
| 2017/11/20 | 3,525 | 3,560 | 3,520 | 3,550 | +20 | +0.6% | 46,100 |
| 2017/11/17 | 3,540 | 3,540 | 3,505 | 3,530 | ±0 | ±0% | 73,100 |
| 2017/11/16 | 3,490 | 3,550 | 3,485 | 3,530 | +35 | +1% | 50,000 |
| 2017/11/15 | 3,530 | 3,530 | 3,490 | 3,495 | -55 | -1.5% | 85,700 |
| 2017/11/14 | 3,525 | 3,585 | 3,525 | 3,550 | +25 | +0.7% | 67,300 |
| 2017/11/13 | 3,570 | 3,570 | 3,510 | 3,525 | -20 | -0.6% | 66,300 |
| 2017/11/10 | 3,575 | 3,585 | 3,520 | 3,545 | -100 | -2.7% | 154,000 |
| 2017/11/09 | 3,570 | 3,690 | 3,550 | 3,645 | +110 | +3.1% | 223,400 |
| 2017/11/08 | 3,605 | 3,610 | 3,485 | 3,535 | -205 | -5.5% | 338,600 |
| 2017/11/07 | 3,675 | 3,750 | 3,660 | 3,740 | +80 | +2.2% | 128,000 |
| 2017/11/06 | 3,630 | 3,670 | 3,600 | 3,660 | +30 | +0.8% | 67,100 |
| 2017/11/02 | 3,605 | 3,635 | 3,595 | 3,630 | +25 | +0.7% | 41,100 |
| 2017/11/01 | 3,620 | 3,630 | 3,590 | 3,605 | ±0 | ±0% | 37,900 |
| 2017/10/31 | 3,610 | 3,610 | 3,565 | 3,605 | -15 | -0.4% | 41,300 |
| 2017/10/30 | 3,630 | 3,635 | 3,605 | 3,620 | +15 | +0.4% | 42,900 |
| 2017/10/27 | 3,635 | 3,640 | 3,595 | 3,605 | -5 | -0.1% | 52,000 |
| 2017/10/26 | 3,565 | 3,635 | 3,555 | 3,610 | +60 | +1.7% | 68,100 |
| 2017/10/25 | 3,555 | 3,580 | 3,530 | 3,550 | ±0 | ±0% | 55,800 |
| 2017/10/24 | 3,555 | 3,555 | 3,525 | 3,550 | -5 | -0.1% | 44,900 |
| 2017/10/23 | 3,570 | 3,575 | 3,540 | 3,555 | ±0 | ±0% | 35,600 |
| 2017/10/20 | 3,545 | 3,565 | 3,545 | 3,555 | -5 | -0.1% | 27,900 |
| 2017/10/19 | 3,550 | 3,570 | 3,545 | 3,560 | ±0 | ±0% | 23,500 |
| 2017/10/18 | 3,545 | 3,560 | 3,535 | 3,560 | +10 | +0.3% | 24,800 |
| 2017/10/17 | 3,560 | 3,575 | 3,525 | 3,550 | -20 | -0.6% | 33,900 |
| 2017/10/16 | 3,550 | 3,585 | 3,550 | 3,570 | +20 | +0.6% | 34,700 |
| 2017/10/13 | 3,520 | 3,565 | 3,510 | 3,550 | +25 | +0.7% | 41,400 |
| 2017/10/12 | 3,530 | 3,530 | 3,505 | 3,525 | +5 | +0.1% | 26,900 |
| 2017/10/11 | 3,510 | 3,525 | 3,505 | 3,520 | +10 | +0.3% | 21,500 |
| 2017/10/10 | 3,510 | 3,525 | 3,490 | 3,510 | -15 | -0.4% | 38,900 |
| 2017/10/06 | 3,550 | 3,550 | 3,510 | 3,525 | -5 | -0.1% | 37,000 |
| 2017/10/05 | 3,540 | 3,560 | 3,530 | 3,530 | +5 | +0.1% | 32,100 |
| 2017/10/04 | 3,560 | 3,560 | 3,520 | 3,525 | -40 | -1.1% | 43,800 |
| 2017/10/03 | 3,590 | 3,590 | 3,550 | 3,565 | -5 | -0.1% | 28,100 |
| 2017/10/02 | 3,585 | 3,610 | 3,550 | 3,570 | -5 | -0.1% | 53,100 |
| 2017/09/29 | 3,600 | 3,640 | 3,565 | 3,575 | -10 | -0.3% | 46,800 |
| 2017/09/28 | 3,570 | 3,625 | 3,555 | 3,585 | +50 | +1.4% | 64,900 |
| 2017/09/27 | 3,490 | 3,555 | 3,485 | 3,535 | +65 | +1.9% | 48,400 |
| 2017/09/26 | 3,460 | 3,475 | 3,450 | 3,470 | -5 | -0.1% | 31,000 |
| 2017/09/25 | 3,450 | 3,485 | 3,450 | 3,475 | +40 | +1.2% | 28,900 |
1701～
1750
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
