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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 5,930 | 5,940 | 5,760 | 5,780 | -160 | -2.7% | 302,000 |
| 2024/03/01 | 6,090 | 6,090 | 5,930 | 5,940 | -170 | -2.8% | 255,100 |
| 2024/02/29 | 6,050 | 6,250 | 6,050 | 6,110 | -80 | -1.3% | 135,900 |
| 2024/02/28 | 6,300 | 6,480 | 6,190 | 6,190 | -240 | -3.7% | 116,300 |
| 2024/02/27 | 6,570 | 6,620 | 6,430 | 6,430 | -270 | -4% | 111,700 |
| 2024/02/26 | 6,820 | 6,870 | 6,640 | 6,700 | -190 | -2.8% | 100,100 |
| 2024/02/22 | 6,820 | 6,930 | 6,750 | 6,890 | +150 | +2.2% | 76,300 |
| 2024/02/21 | 6,550 | 6,750 | 6,550 | 6,740 | +150 | +2.3% | 100,100 |
| 2024/02/20 | 6,880 | 7,030 | 6,590 | 6,590 | -260 | -3.8% | 130,100 |
| 2024/02/19 | 6,260 | 6,880 | 6,220 | 6,850 | +610 | +9.8% | 157,500 |
| 2024/02/16 | 6,330 | 6,330 | 6,140 | 6,240 | -90 | -1.4% | 155,400 |
| 2024/02/15 | 6,560 | 6,770 | 6,160 | 6,330 | -240 | -3.7% | 241,300 |
| 2024/02/14 | 6,690 | 6,690 | 6,510 | 6,570 | -130 | -1.9% | 91,700 |
| 2024/02/13 | 6,660 | 6,800 | 6,580 | 6,700 | +60 | +0.9% | 71,400 |
| 2024/02/09 | 6,600 | 6,880 | 6,580 | 6,640 | ±0 | ±0% | 138,700 |
| 2024/02/08 | 6,690 | 6,730 | 6,630 | 6,640 | -60 | -0.9% | 41,000 |
| 2024/02/07 | 6,610 | 6,720 | 6,590 | 6,700 | +40 | +0.6% | 45,300 |
| 2024/02/06 | 6,710 | 6,760 | 6,650 | 6,660 | -40 | -0.6% | 39,600 |
| 2024/02/05 | 6,820 | 6,820 | 6,610 | 6,700 | -50 | -0.7% | 63,900 |
| 2024/02/02 | 6,650 | 6,800 | 6,560 | 6,750 | +120 | +1.8% | 53,600 |
| 2024/02/01 | 6,620 | 6,720 | 6,600 | 6,630 | -90 | -1.3% | 60,800 |
| 2024/01/31 | 6,830 | 6,890 | 6,650 | 6,720 | -110 | -1.6% | 92,400 |
| 2024/01/30 | 6,680 | 6,910 | 6,580 | 6,830 | +250 | +3.8% | 141,300 |
| 2024/01/29 | 6,300 | 6,580 | 6,300 | 6,580 | +280 | +4.4% | 97,500 |
| 2024/01/26 | 6,250 | 6,350 | 6,240 | 6,300 | +30 | +0.5% | 63,100 |
| 2024/01/25 | 6,260 | 6,320 | 6,220 | 6,270 | +20 | +0.3% | 67,200 |
| 2024/01/24 | 6,250 | 6,330 | 6,210 | 6,250 | -10 | -0.2% | 77,100 |
| 2024/01/23 | 6,390 | 6,390 | 6,240 | 6,260 | -130 | -2% | 62,800 |
| 2024/01/22 | 6,260 | 6,400 | 6,260 | 6,390 | +110 | +1.8% | 70,500 |
| 2024/01/19 | 6,320 | 6,340 | 6,250 | 6,280 | -40 | -0.6% | 62,600 |
| 2024/01/18 | 6,310 | 6,370 | 6,250 | 6,320 | +30 | +0.5% | 83,000 |
| 2024/01/17 | 6,310 | 6,440 | 6,260 | 6,290 | +20 | +0.3% | 90,000 |
| 2024/01/16 | 6,050 | 6,290 | 6,050 | 6,270 | +220 | +3.6% | 129,100 |
| 2024/01/15 | 6,050 | 6,070 | 5,940 | 6,050 | -30 | -0.5% | 87,700 |
| 2024/01/12 | 5,980 | 6,080 | 5,940 | 6,080 | +80 | +1.3% | 98,300 |
| 2024/01/11 | 5,940 | 6,090 | 5,930 | 6,000 | +140 | +2.4% | 166,200 |
| 2024/01/10 | 6,010 | 6,020 | 5,790 | 5,860 | -130 | -2.2% | 165,300 |
| 2024/01/09 | 5,870 | 6,010 | 5,820 | 5,990 | +80 | +1.4% | 133,500 |
| 2024/01/05 | 5,960 | 6,030 | 5,850 | 5,910 | -50 | -0.8% | 183,400 |
| 2024/01/04 | 5,740 | 5,990 | 5,700 | 5,960 | +60 | +1% | 223,000 |
| 2023/12/29 | 5,580 | 5,900 | 5,500 | 5,900 | +260 | +4.6% | 171,900 |
| 2023/12/28 | 5,310 | 5,670 | 5,280 | 5,640 | +270 | +5% | 283,000 |
| 2023/12/27 | 5,410 | 5,500 | 5,330 | 5,370 | -50 | -0.9% | 274,900 |
| 2023/12/26 | 5,520 | 5,610 | 5,370 | 5,420 | -160 | -2.9% | 197,000 |
| 2023/12/25 | 5,250 | 5,600 | 5,240 | 5,580 | +280 | +5.3% | 279,100 |
| 2023/12/22 | 5,000 | 5,300 | 4,995 | 5,300 | +425 | +8.7% | 382,300 |
| 2023/12/21 | 4,895 | 4,895 | 4,765 | 4,875 | -20 | -0.4% | 133,000 |
| 2023/12/20 | 4,780 | 4,900 | 4,755 | 4,895 | +115 | +2.4% | 116,300 |
| 2023/12/19 | 4,585 | 4,780 | 4,530 | 4,780 | +255 | +5.6% | 195,400 |
| 2023/12/18 | 4,590 | 4,615 | 4,460 | 4,525 | +5 | +0.1% | 158,300 |
51～
100
件表示中 / 3457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 | 667,000円 | +12.3% | +20.0% | 0.45% | 12.11倍 | 5.13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 |
| ストライク | 426,500円 | +31.8% | +34.9% | 1.45% | 17.51倍 | 5.13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 |
| Ｐ Ｉ | 64,000円 | +7.3% | +0.5% | 3.75% | 15.38倍 | 1.85倍 |
|
コールセンターに強いＢＰＯ。自動車事故や故障対応で損保関連が主。不動産管理分野も強化 |
| インフォマート | 30,100円 | +20.4% | +23.4% | 0.51% | 126.47倍 | 6.45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％ |
| ＴＷＯＳＴＯＮＥ | 171,700円 | +38.0% | -38.0% | 0.03% | 1176.03倍 | 84.04倍 |
|
ＩＴエンジニアと企業のマッチングが柱。Ｗｅｂメディアのコンサルやプログラミング教室も |
市場注目の銘柄
チャート関連のコラム
