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 |
|---|---|---|---|---|---|---|---|
| 2024/10/22 | 8,390 | 8,440 | 8,270 | 8,300 | -100 | -1.2% | 29,200 |
| 2024/10/21 | 8,530 | 8,530 | 8,370 | 8,400 | -150 | -1.8% | 32,400 |
| 2024/10/18 | 8,750 | 8,750 | 8,490 | 8,550 | -160 | -1.8% | 43,900 |
| 2024/10/17 | 8,760 | 8,790 | 8,610 | 8,710 | -90 | -1% | 48,200 |
| 2024/10/16 | 8,920 | 9,020 | 8,800 | 8,800 | -250 | -2.8% | 32,200 |
| 2024/10/15 | 8,940 | 9,220 | 8,850 | 9,050 | +260 | +3% | 77,700 |
| 2024/10/11 | 8,810 | 8,880 | 8,710 | 8,790 | -20 | -0.2% | 44,700 |
| 2024/10/10 | 8,950 | 8,950 | 8,620 | 8,810 | -220 | -2.4% | 71,000 |
| 2024/10/09 | 8,980 | 9,070 | 8,840 | 9,030 | +70 | +0.8% | 46,700 |
| 2024/10/08 | 9,010 | 9,190 | 8,830 | 8,960 | -150 | -1.6% | 57,800 |
| 2024/10/07 | 8,940 | 9,140 | 8,930 | 9,110 | +410 | +4.7% | 92,900 |
| 2024/10/04 | 8,670 | 8,790 | 8,560 | 8,700 | +10 | +0.1% | 55,100 |
| 2024/10/03 | 8,750 | 8,940 | 8,620 | 8,690 | +150 | +1.8% | 80,900 |
| 2024/10/02 | 9,100 | 9,180 | 8,530 | 8,540 | -540 | -5.9% | 148,200 |
| 2024/10/01 | 9,560 | 9,560 | 8,930 | 9,080 | -630 | -6.5% | 194,600 |
| 2024/09/30 | 9,490 | 9,790 | 9,480 | 9,710 | -70 | -0.7% | 57,400 |
| 2024/09/27 | 9,610 | 9,790 | 9,430 | 9,780 | +250 | +2.6% | 36,600 |
| 2024/09/26 | 9,410 | 9,530 | 9,170 | 9,530 | +200 | +2.1% | 61,400 |
| 2024/09/25 | 9,430 | 9,500 | 9,280 | 9,330 | -150 | -1.6% | 42,600 |
| 2024/09/24 | 9,540 | 9,740 | 9,450 | 9,480 | +90 | +1% | 41,200 |
| 2024/09/20 | 9,300 | 9,550 | 9,300 | 9,390 | +90 | +1% | 33,200 |
| 2024/09/19 | 9,320 | 9,610 | 9,270 | 9,300 | +210 | +2.3% | 57,400 |
| 2024/09/18 | 9,130 | 9,260 | 9,000 | 9,090 | -140 | -1.5% | 40,500 |
| 2024/09/17 | 9,270 | 9,370 | 9,030 | 9,230 | +10 | +0.1% | 36,600 |
| 2024/09/13 | 9,260 | 9,450 | 9,210 | 9,220 | -120 | -1.3% | 32,900 |
| 2024/09/12 | 9,310 | 9,410 | 9,140 | 9,340 | +280 | +3.1% | 44,100 |
| 2024/09/11 | 9,510 | 9,510 | 8,930 | 9,060 | -370 | -3.9% | 64,800 |
| 2024/09/10 | 9,310 | 9,500 | 9,280 | 9,430 | +130 | +1.4% | 55,300 |
| 2024/09/09 | 9,150 | 9,390 | 9,120 | 9,300 | -130 | -1.4% | 45,800 |
| 2024/09/06 | 9,620 | 9,650 | 9,280 | 9,430 | -120 | -1.3% | 51,300 |
| 2024/09/05 | 9,480 | 9,930 | 9,380 | 9,550 | -80 | -0.8% | 63,200 |
| 2024/09/04 | 9,710 | 9,880 | 9,540 | 9,630 | -190 | -1.9% | 80,200 |
| 2024/09/03 | 9,860 | 10,020 | 9,710 | 9,820 | -150 | -1.5% | 56,500 |
| 2024/09/02 | 9,840 | 10,000 | 9,650 | 9,970 | +190 | +1.9% | 73,100 |
| 2024/08/30 | 9,810 | 10,040 | 9,620 | 9,780 | +20 | +0.2% | 281,100 |
| 2024/08/29 | 9,550 | 9,780 | 9,470 | 9,760 | +60 | +0.6% | 39,600 |
| 2024/08/28 | 9,790 | 9,900 | 9,600 | 9,700 | -20 | -0.2% | 50,400 |
| 2024/08/27 | 9,630 | 9,750 | 9,450 | 9,720 | -60 | -0.6% | 58,400 |
| 2024/08/26 | 9,270 | 9,880 | 9,200 | 9,780 | +580 | +6.3% | 145,100 |
| 2024/08/23 | 9,040 | 9,210 | 8,930 | 9,200 | +130 | +1.4% | 47,800 |
| 2024/08/22 | 9,270 | 9,480 | 8,910 | 9,070 | +50 | +0.6% | 92,200 |
| 2024/08/21 | 8,880 | 9,100 | 8,830 | 9,020 | +330 | +3.8% | 85,100 |
| 2024/08/20 | 8,370 | 8,750 | 8,280 | 8,690 | +270 | +3.2% | 67,200 |
| 2024/08/19 | 8,640 | 8,650 | 8,410 | 8,420 | -220 | -2.5% | 44,600 |
| 2024/08/16 | 8,590 | 8,880 | 8,510 | 8,640 | +310 | +3.7% | 77,700 |
| 2024/08/15 | 8,280 | 8,480 | 8,250 | 8,330 | +50 | +0.6% | 62,900 |
| 2024/08/14 | 8,290 | 8,540 | 8,030 | 8,280 | +70 | +0.9% | 90,100 |
| 2024/08/13 | 8,060 | 8,450 | 8,020 | 8,210 | +170 | +2.1% | 162,100 |
| 2024/08/09 | 7,650 | 8,240 | 7,600 | 8,040 | +690 | +9.4% | 218,900 |
| 2024/08/08 | 7,250 | 7,680 | 7,200 | 7,350 | -40 | -0.5% | 170,200 |
201～
250
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
