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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 3,530 | 3,540 | 3,485 | 3,515 | -20 | -0.6% | 72,300 |
| 2023/06/19 | 3,520 | 3,535 | 3,425 | 3,535 | +15 | +0.4% | 119,600 |
| 2023/06/16 | 3,590 | 3,590 | 3,495 | 3,520 | -60 | -1.7% | 189,400 |
| 2023/06/15 | 3,635 | 3,640 | 3,580 | 3,580 | -75 | -2.1% | 89,900 |
| 2023/06/14 | 3,665 | 3,670 | 3,635 | 3,655 | +10 | +0.3% | 38,200 |
| 2023/06/13 | 3,610 | 3,670 | 3,610 | 3,645 | +50 | +1.4% | 51,800 |
| 2023/06/12 | 3,610 | 3,625 | 3,580 | 3,595 | -15 | -0.4% | 71,100 |
| 2023/06/09 | 3,670 | 3,670 | 3,605 | 3,610 | -25 | -0.7% | 157,800 |
| 2023/06/08 | 3,630 | 3,670 | 3,615 | 3,635 | -20 | -0.5% | 37,100 |
| 2023/06/07 | 3,645 | 3,680 | 3,600 | 3,655 | -15 | -0.4% | 56,300 |
| 2023/06/06 | 3,695 | 3,710 | 3,650 | 3,670 | -35 | -0.9% | 37,400 |
| 2023/06/05 | 3,750 | 3,750 | 3,690 | 3,705 | ±0 | ±0% | 41,700 |
| 2023/06/02 | 3,615 | 3,725 | 3,615 | 3,705 | +100 | +2.8% | 102,800 |
| 2023/06/01 | 3,580 | 3,650 | 3,570 | 3,605 | -10 | -0.3% | 36,700 |
| 2023/05/31 | 3,590 | 3,625 | 3,560 | 3,615 | +20 | +0.6% | 49,500 |
| 2023/05/30 | 3,630 | 3,645 | 3,565 | 3,595 | -45 | -1.2% | 43,600 |
| 2023/05/29 | 3,730 | 3,750 | 3,635 | 3,640 | -45 | -1.2% | 44,700 |
| 2023/05/26 | 3,630 | 3,710 | 3,610 | 3,685 | +80 | +2.2% | 49,100 |
| 2023/05/25 | 3,610 | 3,640 | 3,585 | 3,605 | ±0 | ±0% | 41,300 |
| 2023/05/24 | 3,620 | 3,660 | 3,605 | 3,605 | -20 | -0.6% | 31,300 |
| 2023/05/23 | 3,750 | 3,780 | 3,625 | 3,625 | -130 | -3.5% | 61,000 |
| 2023/05/22 | 3,740 | 3,790 | 3,715 | 3,755 | +15 | +0.4% | 29,700 |
| 2023/05/19 | 3,755 | 3,765 | 3,720 | 3,740 | -55 | -1.4% | 51,700 |
| 2023/05/18 | 3,835 | 3,880 | 3,795 | 3,795 | -25 | -0.7% | 31,100 |
| 2023/05/17 | 3,825 | 3,865 | 3,810 | 3,820 | -40 | -1% | 29,700 |
| 2023/05/16 | 3,715 | 3,870 | 3,705 | 3,860 | +115 | +3.1% | 78,500 |
| 2023/05/15 | 3,915 | 3,925 | 3,715 | 3,745 | -110 | -2.9% | 106,200 |
| 2023/05/12 | 3,675 | 3,960 | 3,670 | 3,855 | +315 | +8.9% | 326,300 |
| 2023/05/11 | 3,540 | 3,575 | 3,510 | 3,540 | -30 | -0.8% | 36,400 |
| 2023/05/10 | 3,600 | 3,620 | 3,555 | 3,570 | -40 | -1.1% | 29,200 |
| 2023/05/09 | 3,650 | 3,650 | 3,595 | 3,610 | -35 | -1% | 43,600 |
| 2023/05/08 | 3,545 | 3,680 | 3,545 | 3,645 | +95 | +2.7% | 81,100 |
| 2023/05/02 | 3,550 | 3,570 | 3,520 | 3,550 | ±0 | ±0% | 30,400 |
| 2023/05/01 | 3,565 | 3,570 | 3,520 | 3,550 | +20 | +0.6% | 34,000 |
| 2023/04/28 | 3,505 | 3,545 | 3,460 | 3,530 | +40 | +1.1% | 40,200 |
| 2023/04/27 | 3,535 | 3,560 | 3,470 | 3,490 | -90 | -2.5% | 56,300 |
| 2023/04/26 | 3,480 | 3,620 | 3,450 | 3,580 | +80 | +2.3% | 128,700 |
| 2023/04/25 | 3,475 | 3,545 | 3,455 | 3,500 | +25 | +0.7% | 68,000 |
| 2023/04/24 | 3,345 | 3,480 | 3,345 | 3,475 | +185 | +5.6% | 131,000 |
| 2023/04/21 | 3,315 | 3,345 | 3,290 | 3,290 | -45 | -1.3% | 24,800 |
| 2023/04/20 | 3,265 | 3,365 | 3,265 | 3,335 | +35 | +1.1% | 36,500 |
| 2023/04/19 | 3,345 | 3,345 | 3,285 | 3,300 | -45 | -1.3% | 22,900 |
| 2023/04/18 | 3,315 | 3,350 | 3,300 | 3,345 | +70 | +2.1% | 20,500 |
| 2023/04/17 | 3,230 | 3,305 | 3,230 | 3,275 | +60 | +1.9% | 27,400 |
| 2023/04/14 | 3,210 | 3,240 | 3,195 | 3,215 | +15 | +0.5% | 21,400 |
| 2023/04/13 | 3,170 | 3,215 | 3,160 | 3,200 | -5 | -0.2% | 23,400 |
| 2023/04/12 | 3,240 | 3,265 | 3,180 | 3,205 | -45 | -1.4% | 29,800 |
| 2023/04/11 | 3,250 | 3,275 | 3,230 | 3,250 | +5 | +0.2% | 13,300 |
| 2023/04/10 | 3,270 | 3,280 | 3,225 | 3,245 | +10 | +0.3% | 19,600 |
| 2023/04/07 | 3,195 | 3,250 | 3,195 | 3,235 | +25 | +0.8% | 15,000 |
351～
400
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 | 928,000円 | +16.2% | +55.3% | 0.32% | 14.63倍 | 3.68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 | 70,100円 | +13.1% | +7.2% | 3.71% | 18.48倍 | 6.56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 | 98,500円 | -0.6% | -43.9% | 0.61% | 64.93倍 | 2.72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 | 114,100円 | +70.7% | +88.3% | 0.00% | 48.70倍 | 15.47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 | 92,600円 | - | - | 0.00% | - | 20.01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
