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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 9,980 | 10,030 | 9,800 | 9,800 | -170 | -1.7% | 67,700 |
| 2025/06/13 | 10,140 | 10,140 | 9,880 | 9,970 | -170 | -1.7% | 70,500 |
| 2025/06/12 | 10,190 | 10,220 | 10,050 | 10,140 | -20 | -0.2% | 46,500 |
| 2025/06/11 | 10,080 | 10,380 | 10,070 | 10,160 | +140 | +1.4% | 54,500 |
| 2025/06/10 | 10,150 | 10,180 | 9,980 | 10,020 | -130 | -1.3% | 64,300 |
| 2025/06/09 | 10,270 | 10,370 | 10,120 | 10,150 | -130 | -1.3% | 69,700 |
| 2025/06/06 | 10,130 | 10,300 | 10,100 | 10,280 | +10 | +0.1% | 55,600 |
| 2025/06/05 | 10,400 | 10,440 | 10,100 | 10,270 | -90 | -0.9% | 62,700 |
| 2025/06/04 | 9,920 | 10,480 | 9,910 | 10,360 | +450 | +4.5% | 123,100 |
| 2025/06/03 | 9,830 | 9,950 | 9,750 | 9,910 | +140 | +1.4% | 47,500 |
| 2025/06/02 | 9,520 | 9,770 | 9,520 | 9,770 | +210 | +2.2% | 41,800 |
| 2025/05/30 | 9,570 | 9,680 | 9,510 | 9,560 | -60 | -0.6% | 61,700 |
| 2025/05/29 | 9,730 | 9,800 | 9,430 | 9,620 | -140 | -1.4% | 82,900 |
| 2025/05/28 | 9,620 | 9,890 | 9,560 | 9,760 | +180 | +1.9% | 91,200 |
| 2025/05/27 | 9,240 | 9,600 | 9,200 | 9,580 | +440 | +4.8% | 76,300 |
| 2025/05/26 | 9,070 | 9,170 | 9,030 | 9,140 | +130 | +1.4% | 28,700 |
| 2025/05/23 | 9,000 | 9,240 | 8,950 | 9,010 | +120 | +1.3% | 68,500 |
| 2025/05/22 | 8,980 | 9,050 | 8,870 | 8,890 | -120 | -1.3% | 32,200 |
| 2025/05/21 | 9,010 | 9,080 | 8,940 | 9,010 | -40 | -0.4% | 47,100 |
| 2025/05/20 | 9,200 | 9,270 | 8,990 | 9,050 | -90 | -1% | 63,300 |
| 2025/05/19 | 9,030 | 9,200 | 9,020 | 9,140 | +70 | +0.8% | 52,700 |
| 2025/05/16 | 8,750 | 9,260 | 8,740 | 9,070 | +270 | +3.1% | 65,600 |
| 2025/05/15 | 8,820 | 8,880 | 8,720 | 8,800 | -50 | -0.6% | 45,200 |
| 2025/05/14 | 8,800 | 8,970 | 8,800 | 8,850 | -20 | -0.2% | 51,200 |
| 2025/05/13 | 9,330 | 9,340 | 8,870 | 8,870 | -310 | -3.4% | 86,100 |
| 2025/05/12 | 9,200 | 9,700 | 9,030 | 9,180 | -30 | -0.3% | 112,000 |
| 2025/05/09 | 9,360 | 9,360 | 9,140 | 9,210 | -90 | -1% | 45,900 |
| 2025/05/08 | 9,030 | 9,400 | 8,920 | 9,300 | +320 | +3.6% | 74,800 |
| 2025/05/07 | 8,890 | 8,980 | 8,840 | 8,980 | +190 | +2.2% | 26,400 |
| 2025/05/02 | 8,910 | 8,970 | 8,710 | 8,790 | -60 | -0.7% | 35,500 |
| 2025/05/01 | 9,010 | 9,010 | 8,850 | 8,850 | -120 | -1.3% | 30,600 |
| 2025/04/30 | 8,900 | 9,010 | 8,820 | 8,970 | +110 | +1.2% | 35,000 |
| 2025/04/28 | 8,900 | 8,990 | 8,810 | 8,860 | +90 | +1% | 42,700 |
| 2025/04/25 | 8,800 | 8,860 | 8,720 | 8,770 | -130 | -1.5% | 46,200 |
| 2025/04/24 | 8,960 | 9,110 | 8,810 | 8,900 | -190 | -2.1% | 48,900 |
| 2025/04/23 | 9,090 | 9,090 | 8,840 | 9,090 | +190 | +2.1% | 58,500 |
| 2025/04/22 | 8,920 | 9,050 | 8,860 | 8,900 | -130 | -1.4% | 35,400 |
| 2025/04/21 | 9,060 | 9,200 | 9,030 | 9,030 | -10 | -0.1% | 33,800 |
| 2025/04/18 | 8,950 | 9,060 | 8,920 | 9,040 | +170 | +1.9% | 37,900 |
| 2025/04/17 | 8,760 | 8,960 | 8,760 | 8,870 | -10 | -0.1% | 36,700 |
| 2025/04/16 | 9,060 | 9,060 | 8,830 | 8,880 | -160 | -1.8% | 50,300 |
| 2025/04/15 | 9,220 | 9,260 | 9,020 | 9,040 | -190 | -2.1% | 39,500 |
| 2025/04/14 | 9,270 | 9,370 | 9,170 | 9,230 | -40 | -0.4% | 30,700 |
| 2025/04/11 | 9,000 | 9,290 | 8,840 | 9,270 | -30 | -0.3% | 71,500 |
| 2025/04/10 | 9,380 | 9,380 | 9,000 | 9,300 | +820 | +9.7% | 94,000 |
| 2025/04/09 | 8,940 | 8,940 | 8,360 | 8,480 | -670 | -7.3% | 157,300 |
| 2025/04/08 | 8,480 | 9,220 | 8,480 | 9,150 | +1,030 | +12.7% | 116,800 |
| 2025/04/07 | 8,040 | 8,500 | 7,940 | 8,120 | -810 | -9.1% | 93,600 |
| 2025/04/04 | 9,010 | 9,050 | 8,700 | 8,930 | -210 | -2.3% | 109,600 |
| 2025/04/03 | 9,200 | 9,330 | 9,060 | 9,140 | -310 | -3.3% | 76,500 |
1～
50
件表示中 / 3721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 | 991,000円 | +3.1% | -7.3% | 0.40% | 15.00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 |
| カナモト | 307,000円 | +2.6% | +13.7% | 2.93% | 10.18倍 | 0.76倍 |
|
建機レンタル大手。北海道を基盤に広域展開、関東への拡大図る。豪州、中国等海外にも拠点 |
| 船総研ＨＤ | 238,400円 | +7.7% | +5.8% | 3.57% | 16.74倍 | 4.55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 |
| 帝国ホテル | 97,800円 | +6.6% | -17.6% | 0.61% | 70.31倍 | 2.56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 |
| シグマクシスＨ | 128,300円 | +14.1% | +20.1% | 2.03% | 21.92倍 | 7.53倍 |
|
コンサル中堅。経営戦略立案からシステム導入まで支援するプロジェクト管理（ＰＭ）に強み |
市場注目の銘柄
チャート関連のコラム
