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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 3,240 | 3,265 | 3,210 | 3,265 | +65 | +2% | 74,200 |
| 2018/02/19 | 3,260 | 3,280 | 3,190 | 3,200 | -45 | -1.4% | 80,500 |
| 2018/02/16 | 3,160 | 3,250 | 3,135 | 3,245 | +185 | +6% | 139,700 |
| 2018/02/15 | 3,020 | 3,090 | 3,015 | 3,060 | +60 | +2% | 109,400 |
| 2018/02/14 | 3,290 | 3,300 | 3,000 | 3,000 | -360 | -10.7% | 360,600 |
| 2018/02/13 | 3,450 | 3,450 | 3,345 | 3,360 | -50 | -1.5% | 66,400 |
| 2018/02/09 | 3,265 | 3,415 | 3,265 | 3,410 | +75 | +2.2% | 96,700 |
| 2018/02/08 | 3,270 | 3,340 | 3,270 | 3,335 | +75 | +2.3% | 46,900 |
| 2018/02/07 | 3,310 | 3,360 | 3,260 | 3,260 | +10 | +0.3% | 68,400 |
| 2018/02/06 | 3,280 | 3,290 | 3,205 | 3,250 | -150 | -4.4% | 159,100 |
| 2018/02/05 | 3,405 | 3,415 | 3,390 | 3,400 | -40 | -1.2% | 72,700 |
| 2018/02/02 | 3,450 | 3,455 | 3,430 | 3,440 | -10 | -0.3% | 47,500 |
| 2018/02/01 | 3,470 | 3,485 | 3,435 | 3,450 | +15 | +0.4% | 49,000 |
| 2018/01/31 | 3,465 | 3,480 | 3,430 | 3,435 | -50 | -1.4% | 75,300 |
| 2018/01/30 | 3,535 | 3,540 | 3,475 | 3,485 | -60 | -1.7% | 88,200 |
| 2018/01/29 | 3,550 | 3,565 | 3,540 | 3,545 | -15 | -0.4% | 31,700 |
| 2018/01/26 | 3,550 | 3,580 | 3,550 | 3,560 | ±0 | ±0% | 39,900 |
| 2018/01/25 | 3,570 | 3,585 | 3,550 | 3,560 | -20 | -0.6% | 39,800 |
| 2018/01/24 | 3,560 | 3,590 | 3,560 | 3,580 | +10 | +0.3% | 40,600 |
| 2018/01/23 | 3,555 | 3,590 | 3,545 | 3,570 | +20 | +0.6% | 51,900 |
| 2018/01/22 | 3,545 | 3,550 | 3,525 | 3,550 | +5 | +0.1% | 44,200 |
| 2018/01/19 | 3,535 | 3,555 | 3,535 | 3,545 | +10 | +0.3% | 34,100 |
| 2018/01/18 | 3,565 | 3,565 | 3,530 | 3,535 | -30 | -0.8% | 53,200 |
| 2018/01/17 | 3,565 | 3,570 | 3,545 | 3,565 | ±0 | ±0% | 42,800 |
| 2018/01/16 | 3,585 | 3,590 | 3,545 | 3,565 | -20 | -0.6% | 50,300 |
| 2018/01/15 | 3,590 | 3,595 | 3,575 | 3,585 | +10 | +0.3% | 36,900 |
| 2018/01/12 | 3,555 | 3,620 | 3,550 | 3,575 | +20 | +0.6% | 113,100 |
| 2018/01/11 | 3,540 | 3,555 | 3,535 | 3,555 | +20 | +0.6% | 44,600 |
| 2018/01/10 | 3,545 | 3,550 | 3,535 | 3,535 | -10 | -0.3% | 40,500 |
| 2018/01/09 | 3,555 | 3,560 | 3,535 | 3,545 | -20 | -0.6% | 50,500 |
| 2018/01/05 | 3,560 | 3,570 | 3,550 | 3,565 | -5 | -0.1% | 38,100 |
| 2018/01/04 | 3,545 | 3,570 | 3,540 | 3,570 | +35 | +1% | 68,500 |
| 2017/12/29 | 3,550 | 3,550 | 3,525 | 3,535 | -5 | -0.1% | 27,100 |
| 2017/12/28 | 3,575 | 3,580 | 3,530 | 3,540 | -35 | -1% | 32,000 |
| 2017/12/27 | 3,570 | 3,580 | 3,540 | 3,575 | +5 | +0.1% | 98,700 |
| 2017/12/26 | 3,570 | 3,590 | 3,565 | 3,570 | ±0 | ±0% | 145,300 |
| 2017/12/25 | 3,600 | 3,600 | 3,565 | 3,570 | -15 | -0.4% | 59,900 |
| 2017/12/22 | 3,605 | 3,610 | 3,580 | 3,585 | -35 | -1% | 61,000 |
| 2017/12/21 | 3,595 | 3,620 | 3,580 | 3,620 | +40 | +1.1% | 68,600 |
| 2017/12/20 | 3,580 | 3,595 | 3,575 | 3,580 | +5 | +0.1% | 63,300 |
| 2017/12/19 | 3,565 | 3,580 | 3,560 | 3,575 | +15 | +0.4% | 45,600 |
| 2017/12/18 | 3,595 | 3,595 | 3,560 | 3,560 | -5 | -0.1% | 57,600 |
| 2017/12/15 | 3,615 | 3,620 | 3,565 | 3,565 | -85 | -2.3% | 114,400 |
| 2017/12/14 | 3,585 | 3,650 | 3,585 | 3,650 | +60 | +1.7% | 71,700 |
| 2017/12/13 | 3,605 | 3,615 | 3,580 | 3,590 | -10 | -0.3% | 66,100 |
| 2017/12/12 | 3,615 | 3,620 | 3,595 | 3,600 | -15 | -0.4% | 44,000 |
| 2017/12/11 | 3,600 | 3,635 | 3,575 | 3,615 | +45 | +1.3% | 66,900 |
| 2017/12/08 | 3,540 | 3,585 | 3,540 | 3,570 | +10 | +0.3% | 55,300 |
| 2017/12/07 | 3,550 | 3,590 | 3,550 | 3,560 | ±0 | ±0% | 42,900 |
| 2017/12/06 | 3,575 | 3,605 | 3,540 | 3,560 | -15 | -0.4% | 66,700 |
1801～
1850
件表示中 / 3735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 | 1,074,000円 | +3.1% | -7.3% | 0.37% | 16.25倍 | 5.46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 |
| ＢＭＬ | 327,500円 | +3.4% | -3.7% | 3.66% | 21.29倍 | 0.99倍 |
|
臨床検査首位級。生化学的検査に強み。全国に検査ラボ。電子カルテなど医療情報システム育成 |
| ディップ | 226,200円 | +6.4% | -10.2% | 4.20% | 14.79倍 | 3.30倍 |
|
アルバイトの「バイトル」等、ネット特化で求人情報提供。ＡＩ・ＲＰＡなどＤＸ事業を育成中 |
| ＳＭＳ | 146,200円 | +10.8% | +13.3% | 1.95% | 17.14倍 | 2.56倍 |
|
介護・医療業界向け人材紹介サービスで最大手。介護事業者に対し経営支援も。海外へ積極展開 |
| カナモト | 319,000円 | +2.6% | +13.7% | 2.82% | 10.58倍 | 0.79倍 |
|
建機レンタル大手。北海道を基盤に広域展開、関東への拡大図る。豪州、中国等海外にも拠点 |
市場注目の銘柄
チャート関連のコラム
