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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 3,210 | 3,220 | 3,175 | 3,210 | -5 | -0.2% | 21,500 |
| 2023/04/05 | 3,270 | 3,285 | 3,215 | 3,215 | -75 | -2.3% | 16,000 |
| 2023/04/04 | 3,315 | 3,330 | 3,285 | 3,290 | -30 | -0.9% | 20,800 |
| 2023/04/03 | 3,355 | 3,380 | 3,305 | 3,320 | -20 | -0.6% | 15,800 |
| 2023/03/31 | 3,370 | 3,385 | 3,310 | 3,340 | ±0 | ±0% | 16,400 |
| 2023/03/30 | 3,295 | 3,340 | 3,295 | 3,340 | +65 | +2% | 25,400 |
| 2023/03/29 | 3,220 | 3,275 | 3,220 | 3,275 | +65 | +2% | 34,800 |
| 2023/03/28 | 3,195 | 3,215 | 3,185 | 3,210 | +25 | +0.8% | 34,100 |
| 2023/03/27 | 3,140 | 3,190 | 3,140 | 3,185 | +45 | +1.4% | 22,700 |
| 2023/03/24 | 3,155 | 3,165 | 3,090 | 3,140 | -5 | -0.2% | 17,200 |
| 2023/03/23 | 3,110 | 3,155 | 3,080 | 3,145 | +15 | +0.5% | 23,500 |
| 2023/03/22 | 3,170 | 3,185 | 3,120 | 3,130 | +30 | +1% | 20,800 |
| 2023/03/20 | 3,230 | 3,230 | 3,100 | 3,100 | -155 | -4.8% | 37,900 |
| 2023/03/17 | 3,265 | 3,280 | 3,240 | 3,255 | +40 | +1.2% | 25,600 |
| 2023/03/16 | 3,210 | 3,235 | 3,180 | 3,215 | -70 | -2.1% | 39,400 |
| 2023/03/15 | 3,235 | 3,310 | 3,230 | 3,285 | +60 | +1.9% | 25,600 |
| 2023/03/14 | 3,270 | 3,270 | 3,210 | 3,225 | -95 | -2.9% | 38,000 |
| 2023/03/13 | 3,290 | 3,325 | 3,235 | 3,320 | -20 | -0.6% | 48,400 |
| 2023/03/10 | 3,350 | 3,380 | 3,310 | 3,340 | -60 | -1.8% | 48,800 |
| 2023/03/09 | 3,410 | 3,435 | 3,390 | 3,400 | -5 | -0.1% | 36,900 |
| 2023/03/08 | 3,375 | 3,405 | 3,360 | 3,405 | +15 | +0.4% | 19,900 |
| 2023/03/07 | 3,360 | 3,410 | 3,360 | 3,390 | +5 | +0.1% | 23,300 |
| 2023/03/06 | 3,400 | 3,410 | 3,360 | 3,385 | +5 | +0.1% | 27,400 |
| 2023/03/03 | 3,390 | 3,400 | 3,350 | 3,380 | +10 | +0.3% | 28,700 |
| 2023/03/02 | 3,330 | 3,375 | 3,325 | 3,370 | +55 | +1.7% | 27,400 |
| 2023/03/01 | 3,310 | 3,315 | 3,280 | 3,315 | +5 | +0.2% | 19,400 |
| 2023/02/28 | 3,280 | 3,335 | 3,280 | 3,310 | +40 | +1.2% | 27,600 |
| 2023/02/27 | 3,265 | 3,270 | 3,235 | 3,270 | -15 | -0.5% | 27,000 |
| 2023/02/24 | 3,285 | 3,290 | 3,245 | 3,285 | +5 | +0.2% | 17,300 |
| 2023/02/22 | 3,210 | 3,295 | 3,210 | 3,280 | +45 | +1.4% | 31,800 |
| 2023/02/21 | 3,315 | 3,320 | 3,235 | 3,235 | -80 | -2.4% | 33,000 |
| 2023/02/20 | 3,330 | 3,360 | 3,290 | 3,315 | -20 | -0.6% | 33,700 |
| 2023/02/17 | 3,400 | 3,415 | 3,330 | 3,335 | -60 | -1.8% | 30,900 |
| 2023/02/16 | 3,305 | 3,430 | 3,305 | 3,395 | +115 | +3.5% | 56,600 |
| 2023/02/15 | 3,215 | 3,320 | 3,170 | 3,280 | -5 | -0.2% | 100,700 |
| 2023/02/14 | 3,290 | 3,310 | 3,260 | 3,285 | +10 | +0.3% | 41,300 |
| 2023/02/13 | 3,290 | 3,315 | 3,250 | 3,275 | -50 | -1.5% | 35,500 |
| 2023/02/10 | 3,385 | 3,385 | 3,315 | 3,325 | -55 | -1.6% | 48,700 |
| 2023/02/09 | 3,355 | 3,380 | 3,345 | 3,380 | +5 | +0.1% | 26,300 |
| 2023/02/08 | 3,335 | 3,375 | 3,335 | 3,375 | ±0 | ±0% | 32,900 |
| 2023/02/07 | 3,350 | 3,390 | 3,350 | 3,375 | +5 | +0.1% | 31,800 |
| 2023/02/06 | 3,380 | 3,415 | 3,355 | 3,370 | ±0 | ±0% | 27,800 |
| 2023/02/03 | 3,320 | 3,380 | 3,290 | 3,370 | +25 | +0.7% | 31,200 |
| 2023/02/02 | 3,415 | 3,435 | 3,330 | 3,345 | -80 | -2.3% | 31,900 |
| 2023/02/01 | 3,415 | 3,455 | 3,410 | 3,425 | +10 | +0.3% | 36,500 |
| 2023/01/31 | 3,405 | 3,445 | 3,380 | 3,415 | +5 | +0.1% | 32,400 |
| 2023/01/30 | 3,380 | 3,445 | 3,380 | 3,410 | +30 | +0.9% | 65,400 |
| 2023/01/27 | 3,350 | 3,400 | 3,350 | 3,380 | ±0 | ±0% | 25,000 |
| 2023/01/26 | 3,345 | 3,415 | 3,330 | 3,380 | +35 | +1% | 60,900 |
| 2023/01/25 | 3,215 | 3,390 | 3,215 | 3,345 | +135 | +4.2% | 92,700 |
401～
450
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 | 98,400円 | -0.6% | -43.9% | 0.61% | 64.87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 | 114,300円 | +70.7% | +88.3% | 0.00% | 48.78倍 | 15.50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 | 92,700円 | - | - | 0.00% | - | 20.03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
