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 |
|---|---|---|---|---|---|---|---|
| 2023/06/30 | 3,450 | 3,455 | 3,370 | 3,395 | -55 | -1.6% | 65,300 |
| 2023/06/29 | 3,450 | 3,510 | 3,430 | 3,450 | +5 | +0.1% | 147,400 |
| 2023/06/28 | 3,415 | 3,465 | 3,410 | 3,445 | +35 | +1% | 204,500 |
| 2023/06/27 | 3,420 | 3,420 | 3,360 | 3,410 | -25 | -0.7% | 61,100 |
| 2023/06/26 | 3,425 | 3,470 | 3,365 | 3,435 | +5 | +0.1% | 54,000 |
| 2023/06/23 | 3,450 | 3,505 | 3,405 | 3,430 | -10 | -0.3% | 72,400 |
| 2023/06/22 | 3,455 | 3,505 | 3,440 | 3,440 | -40 | -1.1% | 95,000 |
| 2023/06/21 | 3,475 | 3,520 | 3,455 | 3,480 | -35 | -1% | 80,900 |
| 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 |
451～
500
件表示中 / 3693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 | 898,000円 | +3.1% | -7.3% | 0.45% | 13.59倍 | 4.57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 |
| ｉｓｐａｃｅ | 106,800円 | +89.5% | - | 0.00% | - | 20.97倍 |
|
宇宙ベンチャー。月面へ顧客から預かる荷物を運ぶ事業や、月面からデータを提供する事業が柱 |
| 日管財ＨＤ | 272,000円 | +11.3% | +9.4% | 1.99% | 16.20倍 | 1.48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 |
| 帝国ホテル | 90,400円 | -0.6% | -40.8% | 0.66% | 42.90倍 | 2.50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 |
| 乃村工 | 84,300円 | +3.2% | +6.0% | 4.03% | 13.43倍 | 1.73倍 |
|
展示施設、商業施設、博物館等のディスプレー企画・設計・施工・運営監理の最大手。堅実経営 |
市場注目の銘柄
チャート関連のコラム
