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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 9,750 | 9,770 | 9,590 | 9,670 | -60 | -0.6% | 43,800 |
| 2025/02/17 | 9,670 | 9,940 | 9,590 | 9,730 | +30 | +0.3% | 49,400 |
| 2025/02/14 | 9,610 | 10,100 | 9,460 | 9,700 | ±0 | ±0% | 158,100 |
| 2025/02/13 | 9,650 | 9,730 | 9,560 | 9,700 | -50 | -0.5% | 77,900 |
| 2025/02/12 | 9,770 | 9,770 | 9,530 | 9,750 | -20 | -0.2% | 67,800 |
| 2025/02/10 | 9,880 | 9,900 | 9,710 | 9,770 | -180 | -1.8% | 58,600 |
| 2025/02/07 | 10,030 | 10,050 | 9,900 | 9,950 | -60 | -0.6% | 51,200 |
| 2025/02/06 | 9,970 | 10,070 | 9,890 | 10,010 | +110 | +1.1% | 62,700 |
| 2025/02/05 | 9,900 | 9,960 | 9,810 | 9,900 | ±0 | ±0% | 67,400 |
| 2025/02/04 | 10,100 | 10,100 | 9,840 | 9,900 | -60 | -0.6% | 58,100 |
| 2025/02/03 | 9,950 | 10,030 | 9,850 | 9,960 | -30 | -0.3% | 128,100 |
| 2025/01/31 | 10,160 | 10,170 | 9,950 | 9,990 | -170 | -1.7% | 91,100 |
| 2025/01/30 | 10,050 | 10,300 | 10,000 | 10,160 | +160 | +1.6% | 133,100 |
| 2025/01/29 | 9,730 | 10,050 | 9,650 | 10,000 | +240 | +2.5% | 167,700 |
| 2025/01/28 | 9,500 | 9,880 | 9,360 | 9,760 | +230 | +2.4% | 182,800 |
| 2025/01/27 | 9,150 | 9,550 | 9,030 | 9,530 | +230 | +2.5% | 143,300 |
| 2025/01/24 | 8,590 | 9,410 | 8,500 | 9,300 | +810 | +9.5% | 363,400 |
| 2025/01/23 | 8,020 | 8,520 | 7,960 | 8,490 | +490 | +6.1% | 204,400 |
| 2025/01/22 | 8,040 | 8,140 | 7,960 | 8,000 | -10 | -0.1% | 71,500 |
| 2025/01/21 | 7,900 | 8,010 | 7,830 | 8,010 | +90 | +1.1% | 35,800 |
| 2025/01/20 | 7,900 | 8,040 | 7,850 | 7,920 | +20 | +0.3% | 51,900 |
| 2025/01/17 | 7,920 | 8,080 | 7,840 | 7,900 | -100 | -1.3% | 84,900 |
| 2025/01/16 | 7,620 | 8,060 | 7,620 | 8,000 | +410 | +5.4% | 101,700 |
| 2025/01/15 | 7,510 | 7,730 | 7,510 | 7,590 | +80 | +1.1% | 74,400 |
| 2025/01/14 | 7,590 | 7,640 | 7,470 | 7,510 | -40 | -0.5% | 111,600 |
| 2025/01/10 | 7,400 | 7,630 | 7,380 | 7,550 | +150 | +2% | 58,700 |
| 2025/01/09 | 7,400 | 7,470 | 7,330 | 7,400 | -30 | -0.4% | 67,800 |
| 2025/01/08 | 7,600 | 7,600 | 7,390 | 7,430 | -240 | -3.1% | 135,100 |
| 2025/01/07 | 7,850 | 7,930 | 7,670 | 7,670 | -30 | -0.4% | 71,200 |
| 2025/01/06 | 8,130 | 8,150 | 7,700 | 7,700 | -350 | -4.3% | 120,400 |
| 2024/12/30 | 8,000 | 8,120 | 7,950 | 8,050 | +100 | +1.3% | 97,100 |
| 2024/12/27 | 7,890 | 8,060 | 7,770 | 7,950 | +50 | +0.6% | 138,200 |
| 2024/12/26 | 7,830 | 7,930 | 7,780 | 7,900 | ±0 | ±0% | 173,800 |
| 2024/12/25 | 7,800 | 7,900 | 7,710 | 7,900 | +60 | +0.8% | 75,200 |
| 2024/12/24 | 7,730 | 7,870 | 7,650 | 7,840 | +60 | +0.8% | 125,200 |
| 2024/12/23 | 7,830 | 7,900 | 7,710 | 7,780 | +30 | +0.4% | 87,000 |
| 2024/12/20 | 7,870 | 7,960 | 7,750 | 7,750 | -40 | -0.5% | 100,800 |
| 2024/12/19 | 7,700 | 7,880 | 7,680 | 7,790 | -150 | -1.9% | 110,200 |
| 2024/12/18 | 7,960 | 8,140 | 7,880 | 7,940 | -110 | -1.4% | 88,700 |
| 2024/12/17 | 8,210 | 8,270 | 7,990 | 8,050 | -90 | -1.1% | 98,400 |
| 2024/12/16 | 8,270 | 8,410 | 8,140 | 8,140 | -130 | -1.6% | 89,600 |
| 2024/12/13 | 8,360 | 8,390 | 8,070 | 8,270 | -130 | -1.5% | 131,700 |
| 2024/12/12 | 8,530 | 8,580 | 8,380 | 8,400 | -20 | -0.2% | 80,500 |
| 2024/12/11 | 8,470 | 8,530 | 8,400 | 8,420 | -20 | -0.2% | 44,200 |
| 2024/12/10 | 8,470 | 8,500 | 8,320 | 8,440 | -30 | -0.4% | 81,200 |
| 2024/12/09 | 8,500 | 8,570 | 8,390 | 8,470 | +20 | +0.2% | 58,200 |
| 2024/12/06 | 8,580 | 8,690 | 8,430 | 8,450 | -10 | -0.1% | 85,800 |
| 2024/12/05 | 8,530 | 8,540 | 8,360 | 8,460 | -70 | -0.8% | 101,200 |
| 2024/12/04 | 9,160 | 9,230 | 8,530 | 8,530 | -610 | -6.7% | 136,300 |
| 2024/12/03 | 8,950 | 9,160 | 8,910 | 9,140 | +210 | +2.4% | 98,500 |
51～
100
件表示中 / 3692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 | 879,000円 | +3.1% | -7.3% | 0.46% | 13.30倍 | 4.47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 |
| 日管財ＨＤ | 270,100円 | +11.3% | +9.4% | 2.00% | 16.08倍 | 1.47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 | 90,800円 | -0.6% | -40.8% | 0.66% | 43.09倍 | 2.51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 | 83,400円 | +3.2% | +6.0% | 4.08% | 13.29倍 | 1.71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 |
| ナガワ | 609,000円 | +10.5% | +16.0% | 0.99% | 21.88倍 | 1.58倍 |
|
ユニットハウス大手。倉庫や事務所など軽量鉄骨のモジュール建築拡充。好財務で手元資金潤沢 |
市場注目の銘柄
チャート関連のコラム
