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 |
|---|---|---|---|---|---|---|---|
| 2010/08/02 | 355 | 359 | 343 | 354 | -1 | -0.3% | 25,000 |
| 2010/07/30 | 350 | 355 | 348 | 355 | +5 | +1.4% | 135,000 |
| 2010/07/29 | 342 | 350 | 342 | 350 | +8 | +2.3% | 87,000 |
| 2010/07/28 | 331 | 344 | 331 | 342 | +11 | +3.3% | 71,000 |
| 2010/07/27 | 330 | 331 | 330 | 331 | +1 | +0.3% | 18,000 |
| 2010/07/26 | 333 | 333 | 329 | 330 | +2 | +0.6% | 25,000 |
| 2010/07/23 | 335 | 336 | 328 | 328 | ±0 | ±0% | 34,000 |
| 2010/07/22 | 329 | 329 | 324 | 328 | -3 | -0.9% | 66,000 |
| 2010/07/21 | 335 | 335 | 331 | 331 | -3 | -0.9% | 19,000 |
| 2010/07/20 | 333 | 336 | 333 | 334 | -1 | -0.3% | 32,000 |
| 2010/07/16 | 338 | 338 | 334 | 335 | -3 | -0.9% | 38,000 |
| 2010/07/15 | 340 | 340 | 338 | 338 | -8 | -2.3% | 25,000 |
| 2010/07/14 | 344 | 348 | 344 | 346 | +4 | +1.2% | 42,000 |
| 2010/07/13 | 345 | 348 | 342 | 342 | ±0 | ±0% | 37,000 |
| 2010/07/12 | 340 | 344 | 340 | 342 | +3 | +0.9% | 23,000 |
| 2010/07/09 | 336 | 340 | 335 | 339 | +4 | +1.2% | 48,000 |
| 2010/07/08 | 335 | 337 | 334 | 335 | +2 | +0.6% | 75,000 |
| 2010/07/07 | 332 | 334 | 332 | 333 | +1 | +0.3% | 64,000 |
| 2010/07/06 | 331 | 332 | 330 | 332 | ±0 | ±0% | 81,000 |
| 2010/07/05 | 332 | 332 | 331 | 332 | -1 | -0.3% | 62,000 |
| 2010/07/02 | 335 | 335 | 332 | 333 | -4 | -1.2% | 59,000 |
| 2010/07/01 | 340 | 340 | 337 | 337 | -6 | -1.7% | 81,000 |
| 2010/06/30 | 343 | 346 | 342 | 343 | -5 | -1.4% | 100,000 |
| 2010/06/29 | 350 | 352 | 347 | 348 | -3 | -0.9% | 62,000 |
| 2010/06/28 | 360 | 360 | 349 | 351 | -12 | -3.3% | 142,000 |
| 2010/06/25 | 363 | 366 | 359 | 363 | -6 | -1.6% | 433,000 |
| 2010/06/24 | 367 | 369 | 362 | 369 | +1 | +0.3% | 63,000 |
| 2010/06/23 | 365 | 368 | 364 | 368 | -1 | -0.3% | 37,000 |
| 2010/06/22 | 364 | 369 | 363 | 369 | +1 | +0.3% | 49,000 |
| 2010/06/21 | 367 | 369 | 365 | 368 | +5 | +1.4% | 32,000 |
| 2010/06/18 | 362 | 364 | 360 | 363 | +1 | +0.3% | 38,000 |
| 2010/06/17 | 366 | 366 | 362 | 362 | -1 | -0.3% | 33,000 |
| 2010/06/16 | 365 | 367 | 363 | 363 | +4 | +1.1% | 37,000 |
| 2010/06/15 | 355 | 359 | 352 | 359 | +6 | +1.7% | 33,000 |
| 2010/06/14 | 351 | 353 | 351 | 353 | +6 | +1.7% | 29,000 |
| 2010/06/11 | 351 | 351 | 346 | 347 | +4 | +1.2% | 119,000 |
| 2010/06/10 | 344 | 345 | 342 | 343 | -1 | -0.3% | 27,000 |
| 2010/06/09 | 345 | 345 | 340 | 344 | -2 | -0.6% | 77,000 |
| 2010/06/08 | 346 | 349 | 345 | 346 | ±0 | ±0% | 53,000 |
| 2010/06/07 | 351 | 351 | 345 | 346 | -5 | -1.4% | 46,000 |
| 2010/06/04 | 360 | 362 | 350 | 351 | -7 | -2% | 103,000 |
| 2010/06/03 | 354 | 358 | 354 | 358 | +4 | +1.1% | 11,000 |
| 2010/06/02 | 355 | 360 | 350 | 354 | -3 | -0.8% | 69,000 |
| 2010/06/01 | 360 | 360 | 356 | 357 | -1 | -0.3% | 30,000 |
| 2010/05/31 | 354 | 359 | 353 | 358 | +8 | +2.3% | 51,000 |
| 2010/05/28 | 346 | 355 | 342 | 350 | +8 | +2.3% | 136,000 |
| 2010/05/27 | 345 | 348 | 341 | 342 | -1 | -0.3% | 111,000 |
| 2010/05/26 | 351 | 356 | 342 | 343 | -8 | -2.3% | 237,000 |
| 2010/05/25 | 350 | 355 | 350 | 351 | +2 | +0.6% | 65,000 |
| 2010/05/24 | 355 | 356 | 347 | 349 | -6 | -1.7% | 79,000 |
3601～
3650
件表示中 / 3683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 | 905,000円 | +3.1% | -7.3% | 0.44% | 13.70倍 | 4.61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 |
| 船総研ＨＤ | 226,000円 | +7.7% | +5.8% | 3.76% | 15.87倍 | 4.32倍 |
|
経営コンサル大手。中小企業向け成長支援型コンサルに特色。住宅・不動産、医療業界等に強み |
| 日管財ＨＤ | 270,600円 | +11.3% | +9.4% | 2.00% | 16.12倍 | 1.47倍 |
|
ビル、公共住宅の清掃、警備など総合管理に実績、自治体など公共施設管理拡充、持株会社移行 |
| Ｊマテリアル | 101,600円 | +2.9% | +21.5% | 2.17% | 14.92倍 | 2.12倍 |
|
半導体・液晶工場向けの特殊ガス供給装置と特殊ガス販売・サービス主体。画像処理関連事業も |
| 帝国ホテル | 90,200円 | -0.6% | -40.8% | 0.67% | 42.81倍 | 2.49倍 |
|
高級シティホテル草分け。２６年春に京都へ進出。２４年度から３１年度まで東京を大型建て替え |
市場注目の銘柄
チャート関連のコラム
