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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 5,090 | 5,090 | 4,920 | 4,945 | -145 | -2.8% | 50,500 |
| 2023/09/25 | 5,070 | 5,120 | 5,000 | 5,090 | +10 | +0.2% | 44,900 |
| 2023/09/22 | 5,000 | 5,130 | 4,995 | 5,080 | +20 | +0.4% | 53,700 |
| 2023/09/21 | 5,000 | 5,130 | 5,000 | 5,060 | +20 | +0.4% | 49,600 |
| 2023/09/20 | 5,090 | 5,150 | 5,010 | 5,040 | -90 | -1.8% | 48,100 |
| 2023/09/19 | 5,240 | 5,260 | 5,090 | 5,130 | -110 | -2.1% | 49,300 |
| 2023/09/15 | 5,200 | 5,310 | 5,160 | 5,240 | +40 | +0.8% | 67,800 |
| 2023/09/14 | 5,130 | 5,210 | 4,965 | 5,200 | +20 | +0.4% | 134,300 |
| 2023/09/13 | 5,050 | 5,240 | 5,040 | 5,180 | +150 | +3% | 144,600 |
| 2023/09/12 | 4,950 | 5,030 | 4,940 | 5,030 | +90 | +1.8% | 75,800 |
| 2023/09/11 | 4,880 | 4,965 | 4,870 | 4,940 | +50 | +1% | 60,200 |
| 2023/09/08 | 4,845 | 4,935 | 4,785 | 4,890 | +20 | +0.4% | 77,800 |
| 2023/09/07 | 4,925 | 4,935 | 4,830 | 4,870 | -45 | -0.9% | 61,400 |
| 2023/09/06 | 4,855 | 4,955 | 4,780 | 4,915 | +40 | +0.8% | 77,500 |
| 2023/09/05 | 4,850 | 4,895 | 4,830 | 4,875 | +5 | +0.1% | 40,800 |
| 2023/09/04 | 4,885 | 4,940 | 4,840 | 4,870 | +10 | +0.2% | 62,000 |
| 2023/09/01 | 4,760 | 4,880 | 4,740 | 4,860 | +95 | +2% | 58,100 |
| 2023/08/31 | 4,715 | 4,820 | 4,715 | 4,765 | +45 | +1% | 71,800 |
| 2023/08/30 | 4,755 | 4,795 | 4,705 | 4,720 | -40 | -0.8% | 69,100 |
| 2023/08/29 | 4,750 | 4,830 | 4,735 | 4,760 | +10 | +0.2% | 42,000 |
| 2023/08/28 | 4,825 | 4,875 | 4,710 | 4,750 | -110 | -2.3% | 86,700 |
| 2023/08/25 | 4,815 | 4,930 | 4,780 | 4,860 | +10 | +0.2% | 88,500 |
| 2023/08/24 | 4,995 | 5,030 | 4,840 | 4,850 | -75 | -1.5% | 129,400 |
| 2023/08/23 | 4,735 | 4,925 | 4,735 | 4,925 | +180 | +3.8% | 114,500 |
| 2023/08/22 | 4,815 | 4,815 | 4,710 | 4,745 | -70 | -1.5% | 43,800 |
| 2023/08/21 | 4,675 | 4,830 | 4,675 | 4,815 | +120 | +2.6% | 69,200 |
| 2023/08/18 | 4,730 | 4,730 | 4,600 | 4,695 | -65 | -1.4% | 94,400 |
| 2023/08/17 | 4,780 | 4,825 | 4,690 | 4,760 | +25 | +0.5% | 88,200 |
| 2023/08/16 | 4,770 | 4,920 | 4,735 | 4,735 | -60 | -1.3% | 125,000 |
| 2023/08/15 | 4,890 | 4,895 | 4,700 | 4,795 | -75 | -1.5% | 169,700 |
| 2023/08/14 | 4,595 | 4,940 | 4,440 | 4,870 | +590 | +13.8% | 418,900 |
| 2023/08/10 | 4,100 | 4,285 | 4,100 | 4,280 | +180 | +4.4% | 116,500 |
| 2023/08/09 | 4,055 | 4,115 | 4,030 | 4,100 | +5 | +0.1% | 71,900 |
| 2023/08/08 | 4,110 | 4,160 | 4,055 | 4,095 | +10 | +0.2% | 66,000 |
| 2023/08/07 | 4,090 | 4,100 | 3,975 | 4,085 | +20 | +0.5% | 64,700 |
| 2023/08/04 | 4,060 | 4,105 | 4,040 | 4,065 | +15 | +0.4% | 42,900 |
| 2023/08/03 | 4,015 | 4,065 | 4,005 | 4,050 | +5 | +0.1% | 45,800 |
| 2023/08/02 | 4,050 | 4,075 | 4,000 | 4,045 | -15 | -0.4% | 77,500 |
| 2023/08/01 | 3,960 | 4,065 | 3,950 | 4,060 | +95 | +2.4% | 74,400 |
| 2023/07/31 | 3,950 | 4,000 | 3,925 | 3,965 | +25 | +0.6% | 80,000 |
| 2023/07/28 | 3,785 | 3,940 | 3,765 | 3,940 | +125 | +3.3% | 192,300 |
| 2023/07/27 | 3,750 | 3,840 | 3,750 | 3,815 | +25 | +0.7% | 43,800 |
| 2023/07/26 | 3,780 | 3,795 | 3,735 | 3,790 | -15 | -0.4% | 32,700 |
| 2023/07/25 | 3,770 | 3,825 | 3,765 | 3,805 | +40 | +1.1% | 58,100 |
| 2023/07/24 | 3,770 | 3,780 | 3,740 | 3,765 | +30 | +0.8% | 46,000 |
| 2023/07/21 | 3,730 | 3,750 | 3,710 | 3,735 | ±0 | ±0% | 40,600 |
| 2023/07/20 | 3,695 | 3,755 | 3,675 | 3,735 | +40 | +1.1% | 66,700 |
| 2023/07/19 | 3,640 | 3,695 | 3,615 | 3,695 | +70 | +1.9% | 59,200 |
| 2023/07/18 | 3,615 | 3,660 | 3,600 | 3,625 | +55 | +1.5% | 62,200 |
| 2023/07/14 | 3,610 | 3,615 | 3,550 | 3,570 | -25 | -0.7% | 54,700 |
151～
200
件表示中 / 3452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 | 709,000円 | +12.3% | +20.0% | 0.42% | 12.88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 |
| 日本ハウズ | 157,300円 | - | - | - | - | 2.36倍 |
|
マンション管理大手。管理受託費と営繕工事が収益柱。台湾、東南アジアも展開。非住宅深耕 |
| Ｐ Ｉ | 68,200円 | +3.6% | +3.8% | 1.76% | 16.70倍 | 2.08倍 |
|
コールセンターに強いＢＰＯ。自動車事故や故障対応で損保関連が主。不動産管理分野も強化 |
| セプテーニＨＤ | 40,700円 | -9.5% | - | 1.94% | 12.97倍 | 1.29倍 |
|
電通グループ傘下のネット広告代理大手。運用に強み。２４年３月に漫画アプリ子会社を連結除外 |
| ストライク | 419,000円 | +31.8% | +34.9% | 1.48% | 17.21倍 | 5.04倍 |
|
中小企業の事業承継案件主体のＭ＆Ａ仲介会社。譲渡先、買収先双方からの仲介報酬が収益源 |
市場注目の銘柄
チャート関連のコラム
