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 |
|---|---|---|---|---|---|---|---|
| 2025/01/07 | 7,850 | 7,930 | 7,670 | 7,670 | -30 | -0.4% | 71,200 |
| 2025/01/06 | 8,130 | 8,150 | 7,700 | 7,700 | -350 | -4.3% | 120,400 |
| 2024/12/30 | 8,000 | 8,120 | 7,950 | 8,050 | +100 | +1.3% | 97,100 |
| 2024/12/27 | 7,890 | 8,060 | 7,770 | 7,950 | +50 | +0.6% | 138,200 |
| 2024/12/26 | 7,830 | 7,930 | 7,780 | 7,900 | ±0 | ±0% | 173,800 |
| 2024/12/25 | 7,800 | 7,900 | 7,710 | 7,900 | +60 | +0.8% | 75,200 |
| 2024/12/24 | 7,730 | 7,870 | 7,650 | 7,840 | +60 | +0.8% | 125,200 |
| 2024/12/23 | 7,830 | 7,900 | 7,710 | 7,780 | +30 | +0.4% | 87,000 |
| 2024/12/20 | 7,870 | 7,960 | 7,750 | 7,750 | -40 | -0.5% | 100,800 |
| 2024/12/19 | 7,700 | 7,880 | 7,680 | 7,790 | -150 | -1.9% | 110,200 |
| 2024/12/18 | 7,960 | 8,140 | 7,880 | 7,940 | -110 | -1.4% | 88,700 |
| 2024/12/17 | 8,210 | 8,270 | 7,990 | 8,050 | -90 | -1.1% | 98,400 |
| 2024/12/16 | 8,270 | 8,410 | 8,140 | 8,140 | -130 | -1.6% | 89,600 |
| 2024/12/13 | 8,360 | 8,390 | 8,070 | 8,270 | -130 | -1.5% | 131,700 |
| 2024/12/12 | 8,530 | 8,580 | 8,380 | 8,400 | -20 | -0.2% | 80,500 |
| 2024/12/11 | 8,470 | 8,530 | 8,400 | 8,420 | -20 | -0.2% | 44,200 |
| 2024/12/10 | 8,470 | 8,500 | 8,320 | 8,440 | -30 | -0.4% | 81,200 |
| 2024/12/09 | 8,500 | 8,570 | 8,390 | 8,470 | +20 | +0.2% | 58,200 |
| 2024/12/06 | 8,580 | 8,690 | 8,430 | 8,450 | -10 | -0.1% | 85,800 |
| 2024/12/05 | 8,530 | 8,540 | 8,360 | 8,460 | -70 | -0.8% | 101,200 |
| 2024/12/04 | 9,160 | 9,230 | 8,530 | 8,530 | -610 | -6.7% | 136,300 |
| 2024/12/03 | 8,950 | 9,160 | 8,910 | 9,140 | +210 | +2.4% | 98,500 |
| 2024/12/02 | 9,240 | 9,240 | 8,820 | 8,930 | -400 | -4.3% | 122,400 |
| 2024/11/29 | 9,080 | 9,410 | 9,080 | 9,330 | +180 | +2% | 77,400 |
| 2024/11/28 | 9,220 | 9,380 | 9,110 | 9,150 | -90 | -1% | 65,300 |
| 2024/11/27 | 9,470 | 9,520 | 9,060 | 9,240 | -230 | -2.4% | 65,700 |
| 2024/11/26 | 9,370 | 9,500 | 9,330 | 9,470 | +20 | +0.2% | 50,700 |
| 2024/11/25 | 9,400 | 9,540 | 9,330 | 9,450 | +100 | +1.1% | 127,300 |
| 2024/11/22 | 9,140 | 9,450 | 9,100 | 9,350 | +210 | +2.3% | 109,000 |
| 2024/11/21 | 9,040 | 9,290 | 8,960 | 9,140 | +210 | +2.4% | 96,500 |
| 2024/11/20 | 8,770 | 9,430 | 8,770 | 8,930 | +270 | +3.1% | 137,400 |
| 2024/11/19 | 8,650 | 8,890 | 8,580 | 8,660 | +110 | +1.3% | 90,900 |
| 2024/11/18 | 8,450 | 8,660 | 8,370 | 8,550 | +60 | +0.7% | 39,900 |
| 2024/11/15 | 8,460 | 8,560 | 8,430 | 8,490 | +110 | +1.3% | 37,300 |
| 2024/11/14 | 8,650 | 8,650 | 8,370 | 8,380 | -290 | -3.3% | 54,900 |
| 2024/11/13 | 8,710 | 8,860 | 8,510 | 8,670 | +30 | +0.3% | 67,600 |
| 2024/11/12 | 8,660 | 8,770 | 8,540 | 8,640 | +10 | +0.1% | 66,100 |
| 2024/11/11 | 8,630 | 8,750 | 8,160 | 8,630 | -120 | -1.4% | 129,200 |
| 2024/11/08 | 8,900 | 9,040 | 8,690 | 8,750 | -140 | -1.6% | 96,700 |
| 2024/11/07 | 8,970 | 9,140 | 8,770 | 8,890 | +70 | +0.8% | 94,200 |
| 2024/11/06 | 9,030 | 9,100 | 8,780 | 8,820 | -250 | -2.8% | 60,000 |
| 2024/11/05 | 9,200 | 9,260 | 8,880 | 9,070 | +10 | +0.1% | 41,200 |
| 2024/11/01 | 9,220 | 9,410 | 9,030 | 9,060 | -370 | -3.9% | 59,600 |
| 2024/10/31 | 9,400 | 9,490 | 9,350 | 9,430 | +30 | +0.3% | 98,300 |
| 2024/10/30 | 9,040 | 9,470 | 9,010 | 9,400 | +510 | +5.7% | 175,900 |
| 2024/10/29 | 8,670 | 8,960 | 8,600 | 8,890 | +330 | +3.9% | 62,100 |
| 2024/10/28 | 8,450 | 8,680 | 8,440 | 8,560 | +110 | +1.3% | 47,000 |
| 2024/10/25 | 8,290 | 8,500 | 8,210 | 8,450 | +110 | +1.3% | 44,600 |
| 2024/10/24 | 8,220 | 8,380 | 8,160 | 8,340 | ±0 | ±0% | 27,100 |
| 2024/10/23 | 8,300 | 8,400 | 8,240 | 8,340 | +40 | +0.5% | 22,700 |
151～
200
件表示中 / 3764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 | 1,185,000円 | +5.6% | +3.0% | 0.34% | 16.24倍 | 4.72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 |
| 都競馬 | 512,000円 | +2.1% | +1.5% | 2.15% | 13.86倍 | 1.46倍 |
|
大井競馬場の大家。ネット投票「ＳＰＡＴ４」の歩合収入が主力。倉庫や「東京サマーランド」も |
| ディップ | 244,100円 | +6.4% | -10.2% | 3.89% | 15.97倍 | 3.56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 | 160,800円 | +10.8% | +13.3% | 1.77% | 18.78倍 | 2.80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 | 346,500円 | +2.6% | +13.7% | 2.60% | 11.49倍 | 0.85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
