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 |
|---|---|---|---|---|---|---|---|
| 2010/06/23 | 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 |
| 2010/05/21 | 359 | 366 | 352 | 355 | -12 | -3.3% | 87,000 |
| 2010/05/20 | 372 | 374 | 365 | 367 | -4 | -1.1% | 56,000 |
| 2010/05/19 | 375 | 375 | 370 | 371 | -8 | -2.1% | 40,000 |
| 2010/05/18 | 378 | 390 | 378 | 379 | +1 | +0.3% | 41,000 |
| 2010/05/17 | 377 | 385 | 377 | 378 | -7 | -1.8% | 29,000 |
| 2010/05/14 | 388 | 388 | 385 | 385 | -1 | -0.3% | 75,000 |
| 2010/05/13 | 386 | 387 | 385 | 386 | ±0 | ±0% | 29,000 |
| 2010/05/12 | 387 | 388 | 384 | 386 | +2 | +0.5% | 43,000 |
| 2010/05/11 | 390 | 390 | 384 | 384 | -2 | -0.5% | 50,000 |
| 2010/05/10 | 373 | 387 | 370 | 386 | +15 | +4% | 87,000 |
| 2010/05/07 | 376 | 376 | 371 | 371 | -11 | -2.9% | 65,000 |
| 2010/05/06 | 382 | 387 | 381 | 382 | -7 | -1.8% | 72,000 |
| 2010/04/30 | 387 | 393 | 387 | 389 | +3 | +0.8% | 37,000 |
| 2010/04/28 | 385 | 388 | 384 | 386 | -5 | -1.3% | 31,000 |
| 2010/04/27 | 394 | 394 | 390 | 391 | -1 | -0.3% | 31,000 |
| 2010/04/26 | 397 | 397 | 392 | 392 | +2 | +0.5% | 47,000 |
| 2010/04/23 | 383 | 392 | 383 | 390 | -1 | -0.3% | 33,000 |
| 2010/04/22 | 393 | 393 | 390 | 391 | -3 | -0.8% | 38,000 |
| 2010/04/21 | 385 | 397 | 385 | 394 | +8 | +2.1% | 55,000 |
| 2010/04/20 | 384 | 389 | 384 | 386 | -2 | -0.5% | 74,000 |
| 2010/04/19 | 392 | 392 | 385 | 388 | -5 | -1.3% | 77,000 |
| 2010/04/16 | 397 | 397 | 392 | 393 | -4 | -1% | 91,000 |
| 2010/04/15 | 393 | 398 | 393 | 397 | +5 | +1.3% | 41,000 |
| 2010/04/14 | 393 | 393 | 386 | 392 | +3 | +0.8% | 52,000 |
| 2010/04/13 | 397 | 397 | 388 | 389 | -5 | -1.3% | 46,000 |
| 2010/04/12 | 394 | 396 | 394 | 394 | +6 | +1.5% | 97,000 |
| 2010/04/09 | 386 | 388 | 385 | 388 | +2 | +0.5% | 39,000 |
3401～
3450
件表示中 / 3456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 | 655,000円 | +12.3% | +20.0% | 0.46% | 11.89倍 | 5.04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 |
| インソース | 97,400円 | +16.2% | +16.5% | 1.54% | 26.32倍 | 9.86倍 |
|
企業等の人事部向けに講師派遣型研修、公開講座を運営。人事や営業サポートシステムも展開 |
| ストライク | 419,500円 | +31.8% | +34.9% | 1.48% | 17.22倍 | 5.05倍 |
|
中小企業の事業承継案件主体のＭ＆Ａ仲介会社。譲渡先、買収先双方からの仲介報酬が収益源 |
| インフォマート | 30,500円 | +20.4% | +23.4% | 0.50% | 128.15倍 | 6.54倍 |
|
クラウド活用し受発注、規格書、請求書システム運営、外食向け主力。配当は単体配当性向５０％ |
| トーカイ | 206,900円 | +3.4% | -3.6% | 2.80% | 13.06倍 | 0.85倍 |
|
リネンサプライ大手。病院関連・介護用品レンタルが主力。中部、関西の調剤薬局が第２の柱 |
市場注目の銘柄
チャート関連のコラム
