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 |
|---|---|---|---|---|---|---|---|
| 2024/05/28 | 6,100 | 6,180 | 6,070 | 6,140 | +40 | +0.7% | 53,400 |
| 2024/05/27 | 6,200 | 6,260 | 6,080 | 6,100 | -100 | -1.6% | 67,300 |
| 2024/05/24 | 6,130 | 6,240 | 6,110 | 6,200 | -30 | -0.5% | 77,900 |
| 2024/05/23 | 6,430 | 6,470 | 6,170 | 6,230 | ±0 | ±0% | 106,100 |
| 2024/05/22 | 6,310 | 6,370 | 6,230 | 6,230 | -90 | -1.4% | 67,800 |
| 2024/05/21 | 6,620 | 6,620 | 6,310 | 6,320 | -280 | -4.2% | 113,100 |
| 2024/05/20 | 6,650 | 6,800 | 6,560 | 6,600 | -70 | -1% | 86,200 |
| 2024/05/17 | 6,470 | 6,670 | 6,470 | 6,670 | +120 | +1.8% | 84,700 |
| 2024/05/16 | 6,720 | 6,750 | 6,450 | 6,550 | -70 | -1.1% | 82,500 |
| 2024/05/15 | 6,640 | 6,740 | 6,560 | 6,620 | +20 | +0.3% | 93,800 |
| 2024/05/14 | 6,910 | 6,940 | 6,500 | 6,600 | -400 | -5.7% | 201,000 |
| 2024/05/13 | 7,400 | 7,610 | 6,970 | 7,000 | -250 | -3.4% | 193,200 |
| 2024/05/10 | 7,250 | 7,480 | 6,820 | 7,250 | +550 | +8.2% | 477,000 |
| 2024/05/09 | 6,460 | 6,700 | 6,410 | 6,700 | +260 | +4% | 156,800 |
| 2024/05/08 | 6,480 | 6,570 | 6,400 | 6,440 | -40 | -0.6% | 86,200 |
| 2024/05/07 | 6,500 | 6,620 | 6,380 | 6,480 | +20 | +0.3% | 98,600 |
| 2024/05/02 | 6,430 | 6,550 | 6,390 | 6,460 | +130 | +2.1% | 108,600 |
| 2024/05/01 | 6,560 | 6,560 | 6,330 | 6,330 | -340 | -5.1% | 89,800 |
| 2024/04/30 | 6,600 | 6,670 | 6,490 | 6,670 | +120 | +1.8% | 107,500 |
| 2024/04/26 | 6,600 | 6,640 | 6,470 | 6,550 | +30 | +0.5% | 72,400 |
| 2024/04/25 | 6,710 | 6,710 | 6,500 | 6,520 | -210 | -3.1% | 88,600 |
| 2024/04/24 | 6,830 | 6,930 | 6,700 | 6,730 | -70 | -1% | 96,600 |
| 2024/04/23 | 6,990 | 7,050 | 6,790 | 6,800 | ±0 | ±0% | 89,600 |
| 2024/04/22 | 6,790 | 6,960 | 6,770 | 6,800 | +70 | +1% | 105,100 |
| 2024/04/19 | 6,980 | 7,000 | 6,620 | 6,730 | -370 | -5.2% | 150,000 |
| 2024/04/18 | 6,880 | 7,300 | 6,880 | 7,100 | +240 | +3.5% | 160,000 |
| 2024/04/17 | 7,100 | 7,120 | 6,860 | 6,860 | -220 | -3.1% | 75,200 |
| 2024/04/16 | 7,250 | 7,420 | 7,000 | 7,080 | -250 | -3.4% | 130,800 |
| 2024/04/15 | 7,800 | 7,900 | 7,260 | 7,330 | -580 | -7.3% | 128,400 |
| 2024/04/12 | 7,580 | 7,910 | 7,560 | 7,910 | +380 | +5% | 147,500 |
| 2024/04/11 | 7,460 | 7,580 | 7,410 | 7,530 | +20 | +0.3% | 55,300 |
| 2024/04/10 | 7,230 | 7,560 | 7,160 | 7,510 | +330 | +4.6% | 103,000 |
| 2024/04/09 | 7,370 | 7,390 | 7,160 | 7,180 | -110 | -1.5% | 71,800 |
| 2024/04/08 | 7,360 | 7,460 | 7,200 | 7,290 | -130 | -1.8% | 86,900 |
| 2024/04/05 | 7,500 | 7,560 | 7,350 | 7,420 | -230 | -3% | 78,400 |
| 2024/04/04 | 7,670 | 7,690 | 7,400 | 7,650 | +100 | +1.3% | 85,000 |
| 2024/04/03 | 7,620 | 7,620 | 7,400 | 7,550 | -120 | -1.6% | 106,500 |
| 2024/04/02 | 7,450 | 7,720 | 7,450 | 7,670 | +300 | +4.1% | 110,400 |
| 2024/04/01 | 7,400 | 7,510 | 7,300 | 7,370 | -20 | -0.3% | 64,900 |
| 2024/03/29 | 7,290 | 7,500 | 7,290 | 7,390 | +100 | +1.4% | 67,800 |
| 2024/03/28 | 7,300 | 7,400 | 7,260 | 7,290 | +40 | +0.6% | 67,700 |
| 2024/03/27 | 7,150 | 7,270 | 7,090 | 7,250 | +110 | +1.5% | 98,200 |
| 2024/03/26 | 7,520 | 7,570 | 7,140 | 7,140 | -380 | -5.1% | 116,600 |
| 2024/03/25 | 7,530 | 7,650 | 7,480 | 7,520 | -10 | -0.1% | 87,700 |
| 2024/03/22 | 7,390 | 7,590 | 7,370 | 7,530 | +30 | +0.4% | 89,900 |
| 2024/03/21 | 7,480 | 7,610 | 7,370 | 7,500 | +70 | +0.9% | 134,300 |
| 2024/03/19 | 7,260 | 7,430 | 7,190 | 7,430 | +170 | +2.3% | 153,300 |
| 2024/03/18 | 6,970 | 7,310 | 6,880 | 7,260 | +320 | +4.6% | 157,600 |
| 2024/03/15 | 6,630 | 6,940 | 6,580 | 6,940 | +310 | +4.7% | 127,600 |
| 2024/03/14 | 6,210 | 6,640 | 6,210 | 6,630 | +440 | +7.1% | 107,200 |
301～
350
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
