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 |
|---|---|---|---|---|---|---|---|
| 2023/11/10 | 3,650 | 3,935 | 3,630 | 3,905 | +45 | +1.2% | 213,200 |
| 2023/11/09 | 3,830 | 3,880 | 3,780 | 3,860 | -40 | -1% | 201,100 |
| 2023/11/08 | 3,925 | 4,010 | 3,855 | 3,900 | -165 | -4.1% | 199,400 |
| 2023/11/07 | 4,165 | 4,165 | 4,060 | 4,065 | -55 | -1.3% | 64,600 |
| 2023/11/06 | 4,220 | 4,220 | 4,110 | 4,120 | -10 | -0.2% | 105,400 |
| 2023/11/02 | 4,155 | 4,205 | 4,120 | 4,130 | -20 | -0.5% | 61,300 |
| 2023/11/01 | 4,180 | 4,180 | 4,110 | 4,150 | +20 | +0.5% | 62,100 |
| 2023/10/31 | 4,005 | 4,135 | 3,975 | 4,130 | +115 | +2.9% | 74,800 |
| 2023/10/30 | 4,065 | 4,075 | 4,005 | 4,015 | -65 | -1.6% | 52,100 |
| 2023/10/27 | 4,035 | 4,080 | 4,010 | 4,080 | +55 | +1.4% | 37,600 |
| 2023/10/26 | 4,030 | 4,045 | 3,990 | 4,025 | -25 | -0.6% | 41,500 |
| 2023/10/25 | 4,095 | 4,105 | 4,045 | 4,050 | ±0 | ±0% | 48,300 |
| 2023/10/24 | 4,005 | 4,090 | 3,940 | 4,050 | +45 | +1.1% | 71,900 |
| 2023/10/23 | 4,030 | 4,070 | 3,985 | 4,005 | -25 | -0.6% | 69,900 |
| 2023/10/20 | 4,000 | 4,045 | 3,960 | 4,030 | -35 | -0.9% | 71,800 |
| 2023/10/19 | 4,105 | 4,140 | 4,030 | 4,065 | -105 | -2.5% | 61,700 |
| 2023/10/18 | 4,160 | 4,180 | 4,090 | 4,170 | +65 | +1.6% | 64,700 |
| 2023/10/17 | 4,130 | 4,220 | 4,085 | 4,105 | +100 | +2.5% | 79,400 |
| 2023/10/16 | 4,120 | 4,120 | 4,000 | 4,005 | -105 | -2.6% | 76,600 |
| 2023/10/13 | 4,120 | 4,165 | 4,100 | 4,110 | -80 | -1.9% | 54,100 |
| 2023/10/12 | 4,135 | 4,195 | 4,080 | 4,190 | +40 | +1% | 51,800 |
| 2023/10/11 | 4,105 | 4,180 | 4,040 | 4,150 | +45 | +1.1% | 71,400 |
| 2023/10/10 | 4,160 | 4,170 | 4,035 | 4,105 | +5 | +0.1% | 100,100 |
| 2023/10/06 | 4,220 | 4,250 | 4,065 | 4,100 | -115 | -2.7% | 68,200 |
| 2023/10/05 | 4,170 | 4,275 | 4,145 | 4,215 | +15 | +0.4% | 83,600 |
| 2023/10/04 | 4,365 | 4,380 | 4,170 | 4,200 | -185 | -4.2% | 100,000 |
| 2023/10/03 | 4,550 | 4,570 | 4,385 | 4,385 | -190 | -4.2% | 71,300 |
| 2023/10/02 | 4,840 | 4,840 | 4,575 | 4,575 | -225 | -4.7% | 96,400 |
| 2023/09/29 | 4,910 | 4,955 | 4,780 | 4,800 | -95 | -1.9% | 62,100 |
| 2023/09/28 | 4,850 | 4,950 | 4,820 | 4,895 | +30 | +0.6% | 47,900 |
| 2023/09/27 | 4,940 | 4,945 | 4,835 | 4,865 | -80 | -1.6% | 61,000 |
| 2023/09/26 | 5,090 | 5,090 | 4,920 | 4,945 | -145 | -2.8% | 50,500 |
| 2023/09/25 | 5,070 | 5,120 | 5,000 | 5,090 | +10 | +0.2% | 44,900 |
| 2023/09/22 | 5,000 | 5,130 | 4,995 | 5,080 | +20 | +0.4% | 53,700 |
| 2023/09/21 | 5,000 | 5,130 | 5,000 | 5,060 | +20 | +0.4% | 49,600 |
| 2023/09/20 | 5,090 | 5,150 | 5,010 | 5,040 | -90 | -1.8% | 48,100 |
| 2023/09/19 | 5,240 | 5,260 | 5,090 | 5,130 | -110 | -2.1% | 49,300 |
| 2023/09/15 | 5,200 | 5,310 | 5,160 | 5,240 | +40 | +0.8% | 67,800 |
| 2023/09/14 | 5,130 | 5,210 | 4,965 | 5,200 | +20 | +0.4% | 134,300 |
| 2023/09/13 | 5,050 | 5,240 | 5,040 | 5,180 | +150 | +3% | 144,600 |
| 2023/09/12 | 4,950 | 5,030 | 4,940 | 5,030 | +90 | +1.8% | 75,800 |
| 2023/09/11 | 4,880 | 4,965 | 4,870 | 4,940 | +50 | +1% | 60,200 |
| 2023/09/08 | 4,845 | 4,935 | 4,785 | 4,890 | +20 | +0.4% | 77,800 |
| 2023/09/07 | 4,925 | 4,935 | 4,830 | 4,870 | -45 | -0.9% | 61,400 |
| 2023/09/06 | 4,855 | 4,955 | 4,780 | 4,915 | +40 | +0.8% | 77,500 |
| 2023/09/05 | 4,850 | 4,895 | 4,830 | 4,875 | +5 | +0.1% | 40,800 |
| 2023/09/04 | 4,885 | 4,940 | 4,840 | 4,870 | +10 | +0.2% | 62,000 |
| 2023/09/01 | 4,760 | 4,880 | 4,740 | 4,860 | +95 | +2% | 58,100 |
| 2023/08/31 | 4,715 | 4,820 | 4,715 | 4,765 | +45 | +1% | 71,800 |
| 2023/08/30 | 4,755 | 4,795 | 4,705 | 4,720 | -40 | -0.8% | 69,100 |
351～
400
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 | 904,000円 | +3.1% | -7.3% | 0.44% | 13.68倍 | 4.60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 | 227,100円 | +7.7% | +5.8% | 3.74% | 15.95倍 | 4.34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 | 269,000円 | +11.3% | +9.4% | 2.01% | 16.02倍 | 1.46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 | 103,100円 | +2.9% | +21.5% | 2.13% | 15.14倍 | 2.15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 | 89,700円 | -0.6% | -40.8% | 0.67% | 42.57倍 | 2.48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
