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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 4,480 | 4,535 | 4,425 | 4,520 | +85 | +1.9% | 132,300 |
| 2023/12/14 | 4,600 | 4,610 | 4,420 | 4,435 | -25 | -0.6% | 198,800 |
| 2023/12/13 | 4,490 | 4,595 | 4,445 | 4,460 | +5 | +0.1% | 146,400 |
| 2023/12/12 | 4,410 | 4,510 | 4,385 | 4,455 | +70 | +1.6% | 128,800 |
| 2023/12/11 | 4,330 | 4,400 | 4,290 | 4,385 | +85 | +2% | 114,300 |
| 2023/12/08 | 4,225 | 4,300 | 4,205 | 4,300 | +75 | +1.8% | 116,700 |
| 2023/12/07 | 4,220 | 4,260 | 4,205 | 4,225 | +10 | +0.2% | 90,500 |
| 2023/12/06 | 4,050 | 4,215 | 4,045 | 4,215 | +170 | +4.2% | 115,000 |
| 2023/12/05 | 4,090 | 4,165 | 4,025 | 4,045 | +15 | +0.4% | 89,200 |
| 2023/12/04 | 3,920 | 4,030 | 3,905 | 4,030 | +130 | +3.3% | 85,600 |
| 2023/12/01 | 3,970 | 3,985 | 3,900 | 3,900 | -70 | -1.8% | 92,200 |
| 2023/11/30 | 4,030 | 4,045 | 3,950 | 3,970 | -60 | -1.5% | 117,500 |
| 2023/11/29 | 4,130 | 4,190 | 4,030 | 4,030 | -80 | -1.9% | 117,500 |
| 2023/11/28 | 4,100 | 4,195 | 4,065 | 4,110 | -5 | -0.1% | 150,600 |
| 2023/11/27 | 4,100 | 4,120 | 4,035 | 4,115 | +75 | +1.9% | 84,000 |
| 2023/11/24 | 4,060 | 4,125 | 4,025 | 4,040 | +10 | +0.2% | 83,000 |
| 2023/11/22 | 4,020 | 4,050 | 4,005 | 4,030 | ±0 | ±0% | 64,700 |
| 2023/11/21 | 4,045 | 4,070 | 4,015 | 4,030 | -15 | -0.4% | 52,100 |
| 2023/11/20 | 4,060 | 4,125 | 3,985 | 4,045 | +55 | +1.4% | 137,100 |
| 2023/11/17 | 3,935 | 4,015 | 3,905 | 3,990 | +50 | +1.3% | 85,600 |
| 2023/11/16 | 3,910 | 3,965 | 3,895 | 3,940 | +15 | +0.4% | 95,300 |
| 2023/11/15 | 3,930 | 4,015 | 3,910 | 3,925 | ±0 | ±0% | 70,100 |
| 2023/11/14 | 3,950 | 3,970 | 3,900 | 3,925 | -5 | -0.1% | 73,400 |
| 2023/11/13 | 3,915 | 4,070 | 3,885 | 3,930 | +25 | +0.6% | 100,900 |
| 2023/11/10 | 3,650 | 3,935 | 3,630 | 3,905 | +45 | +1.2% | 213,200 |
| 2023/11/09 | 3,830 | 3,880 | 3,780 | 3,860 | -40 | -1% | 201,100 |
| 2023/11/08 | 3,925 | 4,010 | 3,855 | 3,900 | -165 | -4.1% | 199,400 |
| 2023/11/07 | 4,165 | 4,165 | 4,060 | 4,065 | -55 | -1.3% | 64,600 |
| 2023/11/06 | 4,220 | 4,220 | 4,110 | 4,120 | -10 | -0.2% | 105,400 |
| 2023/11/02 | 4,155 | 4,205 | 4,120 | 4,130 | -20 | -0.5% | 61,300 |
| 2023/11/01 | 4,180 | 4,180 | 4,110 | 4,150 | +20 | +0.5% | 62,100 |
| 2023/10/31 | 4,005 | 4,135 | 3,975 | 4,130 | +115 | +2.9% | 74,800 |
| 2023/10/30 | 4,065 | 4,075 | 4,005 | 4,015 | -65 | -1.6% | 52,100 |
| 2023/10/27 | 4,035 | 4,080 | 4,010 | 4,080 | +55 | +1.4% | 37,600 |
| 2023/10/26 | 4,030 | 4,045 | 3,990 | 4,025 | -25 | -0.6% | 41,500 |
| 2023/10/25 | 4,095 | 4,105 | 4,045 | 4,050 | ±0 | ±0% | 48,300 |
| 2023/10/24 | 4,005 | 4,090 | 3,940 | 4,050 | +45 | +1.1% | 71,900 |
| 2023/10/23 | 4,030 | 4,070 | 3,985 | 4,005 | -25 | -0.6% | 69,900 |
| 2023/10/20 | 4,000 | 4,045 | 3,960 | 4,030 | -35 | -0.9% | 71,800 |
| 2023/10/19 | 4,105 | 4,140 | 4,030 | 4,065 | -105 | -2.5% | 61,700 |
| 2023/10/18 | 4,160 | 4,180 | 4,090 | 4,170 | +65 | +1.6% | 64,700 |
| 2023/10/17 | 4,130 | 4,220 | 4,085 | 4,105 | +100 | +2.5% | 79,400 |
| 2023/10/16 | 4,120 | 4,120 | 4,000 | 4,005 | -105 | -2.6% | 76,600 |
| 2023/10/13 | 4,120 | 4,165 | 4,100 | 4,110 | -80 | -1.9% | 54,100 |
| 2023/10/12 | 4,135 | 4,195 | 4,080 | 4,190 | +40 | +1% | 51,800 |
| 2023/10/11 | 4,105 | 4,180 | 4,040 | 4,150 | +45 | +1.1% | 71,400 |
| 2023/10/10 | 4,160 | 4,170 | 4,035 | 4,105 | +5 | +0.1% | 100,100 |
| 2023/10/06 | 4,220 | 4,250 | 4,065 | 4,100 | -115 | -2.7% | 68,200 |
| 2023/10/05 | 4,170 | 4,275 | 4,145 | 4,215 | +15 | +0.4% | 83,600 |
| 2023/10/04 | 4,365 | 4,380 | 4,170 | 4,200 | -185 | -4.2% | 100,000 |
101～
150
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
