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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 6,680 | 6,910 | 6,580 | 6,830 | +250 | +3.8% | 141,300 |
| 2024/01/29 | 6,300 | 6,580 | 6,300 | 6,580 | +280 | +4.4% | 97,500 |
| 2024/01/26 | 6,250 | 6,350 | 6,240 | 6,300 | +30 | +0.5% | 63,100 |
| 2024/01/25 | 6,260 | 6,320 | 6,220 | 6,270 | +20 | +0.3% | 67,200 |
| 2024/01/24 | 6,250 | 6,330 | 6,210 | 6,250 | -10 | -0.2% | 77,100 |
| 2024/01/23 | 6,390 | 6,390 | 6,240 | 6,260 | -130 | -2% | 62,800 |
| 2024/01/22 | 6,260 | 6,400 | 6,260 | 6,390 | +110 | +1.8% | 70,500 |
| 2024/01/19 | 6,320 | 6,340 | 6,250 | 6,280 | -40 | -0.6% | 62,600 |
| 2024/01/18 | 6,310 | 6,370 | 6,250 | 6,320 | +30 | +0.5% | 83,000 |
| 2024/01/17 | 6,310 | 6,440 | 6,260 | 6,290 | +20 | +0.3% | 90,000 |
| 2024/01/16 | 6,050 | 6,290 | 6,050 | 6,270 | +220 | +3.6% | 129,100 |
| 2024/01/15 | 6,050 | 6,070 | 5,940 | 6,050 | -30 | -0.5% | 87,700 |
| 2024/01/12 | 5,980 | 6,080 | 5,940 | 6,080 | +80 | +1.3% | 98,300 |
| 2024/01/11 | 5,940 | 6,090 | 5,930 | 6,000 | +140 | +2.4% | 166,200 |
| 2024/01/10 | 6,010 | 6,020 | 5,790 | 5,860 | -130 | -2.2% | 165,300 |
| 2024/01/09 | 5,870 | 6,010 | 5,820 | 5,990 | +80 | +1.4% | 133,500 |
| 2024/01/05 | 5,960 | 6,030 | 5,850 | 5,910 | -50 | -0.8% | 183,400 |
| 2024/01/04 | 5,740 | 5,990 | 5,700 | 5,960 | +60 | +1% | 223,000 |
| 2023/12/29 | 5,580 | 5,900 | 5,500 | 5,900 | +260 | +4.6% | 171,900 |
| 2023/12/28 | 5,310 | 5,670 | 5,280 | 5,640 | +270 | +5% | 283,000 |
| 2023/12/27 | 5,410 | 5,500 | 5,330 | 5,370 | -50 | -0.9% | 274,900 |
| 2023/12/26 | 5,520 | 5,610 | 5,370 | 5,420 | -160 | -2.9% | 197,000 |
| 2023/12/25 | 5,250 | 5,600 | 5,240 | 5,580 | +280 | +5.3% | 279,100 |
| 2023/12/22 | 5,000 | 5,300 | 4,995 | 5,300 | +425 | +8.7% | 382,300 |
| 2023/12/21 | 4,895 | 4,895 | 4,765 | 4,875 | -20 | -0.4% | 133,000 |
| 2023/12/20 | 4,780 | 4,900 | 4,755 | 4,895 | +115 | +2.4% | 116,300 |
| 2023/12/19 | 4,585 | 4,780 | 4,530 | 4,780 | +255 | +5.6% | 195,400 |
| 2023/12/18 | 4,590 | 4,615 | 4,460 | 4,525 | +5 | +0.1% | 158,300 |
| 2023/12/15 | 4,480 | 4,535 | 4,425 | 4,520 | +85 | +1.9% | 132,300 |
| 2023/12/14 | 4,600 | 4,610 | 4,420 | 4,435 | -25 | -0.6% | 198,800 |
| 2023/12/13 | 4,490 | 4,595 | 4,445 | 4,460 | +5 | +0.1% | 146,400 |
| 2023/12/12 | 4,410 | 4,510 | 4,385 | 4,455 | +70 | +1.6% | 128,800 |
| 2023/12/11 | 4,330 | 4,400 | 4,290 | 4,385 | +85 | +2% | 114,300 |
| 2023/12/08 | 4,225 | 4,300 | 4,205 | 4,300 | +75 | +1.8% | 116,700 |
| 2023/12/07 | 4,220 | 4,260 | 4,205 | 4,225 | +10 | +0.2% | 90,500 |
| 2023/12/06 | 4,050 | 4,215 | 4,045 | 4,215 | +170 | +4.2% | 115,000 |
| 2023/12/05 | 4,090 | 4,165 | 4,025 | 4,045 | +15 | +0.4% | 89,200 |
| 2023/12/04 | 3,920 | 4,030 | 3,905 | 4,030 | +130 | +3.3% | 85,600 |
| 2023/12/01 | 3,970 | 3,985 | 3,900 | 3,900 | -70 | -1.8% | 92,200 |
| 2023/11/30 | 4,030 | 4,045 | 3,950 | 3,970 | -60 | -1.5% | 117,500 |
| 2023/11/29 | 4,130 | 4,190 | 4,030 | 4,030 | -80 | -1.9% | 117,500 |
| 2023/11/28 | 4,100 | 4,195 | 4,065 | 4,110 | -5 | -0.1% | 150,600 |
| 2023/11/27 | 4,100 | 4,120 | 4,035 | 4,115 | +75 | +1.9% | 84,000 |
| 2023/11/24 | 4,060 | 4,125 | 4,025 | 4,040 | +10 | +0.2% | 83,000 |
| 2023/11/22 | 4,020 | 4,050 | 4,005 | 4,030 | ±0 | ±0% | 64,700 |
| 2023/11/21 | 4,045 | 4,070 | 4,015 | 4,030 | -15 | -0.4% | 52,100 |
| 2023/11/20 | 4,060 | 4,125 | 3,985 | 4,045 | +55 | +1.4% | 137,100 |
| 2023/11/17 | 3,935 | 4,015 | 3,905 | 3,990 | +50 | +1.3% | 85,600 |
| 2023/11/16 | 3,910 | 3,965 | 3,895 | 3,940 | +15 | +0.4% | 95,300 |
| 2023/11/15 | 3,930 | 4,015 | 3,910 | 3,925 | ±0 | ±0% | 70,100 |
201～
250
件表示中 / 3585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 | 914,000円 | +16.2% | +55.3% | 0.33% | 14.41倍 | 3.62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 |
| ＪＡＣＲ | 70,300円 | +13.1% | +7.2% | 3.70% | 18.53倍 | 6.58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 |
| 帝国ホテル | 96,600円 | -0.6% | -43.9% | 0.62% | 63.68倍 | 2.67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 |
| タイミー | 113,500円 | +70.7% | +88.3% | 0.00% | 48.44倍 | 15.39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 | 94,400円 | - | - | 0.00% | - | 20.40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
