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 |
|---|---|---|---|---|---|---|---|
| 2018/10/16 | 3,260 | 3,300 | 3,260 | 3,300 | +40 | +1.2% | 19,500 |
| 2018/10/15 | 3,300 | 3,320 | 3,250 | 3,260 | -55 | -1.7% | 23,100 |
| 2018/10/12 | 3,330 | 3,345 | 3,305 | 3,315 | -10 | -0.3% | 20,900 |
| 2018/10/11 | 3,340 | 3,360 | 3,300 | 3,325 | -95 | -2.8% | 28,700 |
| 2018/10/10 | 3,435 | 3,455 | 3,405 | 3,420 | +25 | +0.7% | 12,600 |
| 2018/10/09 | 3,415 | 3,415 | 3,350 | 3,395 | -40 | -1.2% | 28,400 |
| 2018/10/05 | 3,450 | 3,470 | 3,425 | 3,435 | -45 | -1.3% | 21,900 |
| 2018/10/04 | 3,475 | 3,485 | 3,455 | 3,480 | +15 | +0.4% | 23,300 |
| 2018/10/03 | 3,475 | 3,495 | 3,430 | 3,465 | -10 | -0.3% | 31,400 |
| 2018/10/02 | 3,470 | 3,510 | 3,465 | 3,475 | -10 | -0.3% | 31,500 |
| 2018/10/01 | 3,430 | 3,495 | 3,425 | 3,485 | +60 | +1.8% | 38,100 |
| 2018/09/28 | 3,460 | 3,470 | 3,395 | 3,425 | -45 | -1.3% | 34,300 |
| 2018/09/27 | 3,500 | 3,530 | 3,460 | 3,470 | -75 | -2.1% | 30,000 |
| 2018/09/26 | 3,500 | 3,555 | 3,485 | 3,545 | +45 | +1.3% | 44,400 |
| 2018/09/25 | 3,430 | 3,515 | 3,430 | 3,500 | +55 | +1.6% | 68,700 |
| 2018/09/21 | 3,485 | 3,495 | 3,445 | 3,445 | -25 | -0.7% | 35,900 |
| 2018/09/20 | 3,430 | 3,470 | 3,395 | 3,470 | +35 | +1% | 37,200 |
| 2018/09/19 | 3,415 | 3,465 | 3,415 | 3,435 | +40 | +1.2% | 38,700 |
| 2018/09/18 | 3,275 | 3,400 | 3,270 | 3,395 | +120 | +3.7% | 33,300 |
| 2018/09/14 | 3,290 | 3,340 | 3,275 | 3,275 | +15 | +0.5% | 23,300 |
| 2018/09/13 | 3,205 | 3,300 | 3,205 | 3,260 | +40 | +1.2% | 27,200 |
| 2018/09/12 | 3,255 | 3,265 | 3,205 | 3,220 | -40 | -1.2% | 25,500 |
| 2018/09/11 | 3,315 | 3,325 | 3,250 | 3,260 | -70 | -2.1% | 20,600 |
| 2018/09/10 | 3,340 | 3,370 | 3,320 | 3,330 | -10 | -0.3% | 17,000 |
| 2018/09/07 | 3,320 | 3,340 | 3,315 | 3,340 | -45 | -1.3% | 15,200 |
| 2018/09/06 | 3,375 | 3,405 | 3,345 | 3,385 | -5 | -0.1% | 29,400 |
| 2018/09/05 | 3,415 | 3,430 | 3,380 | 3,390 | -45 | -1.3% | 21,700 |
| 2018/09/04 | 3,445 | 3,470 | 3,430 | 3,435 | -35 | -1% | 17,800 |
| 2018/09/03 | 3,400 | 3,470 | 3,400 | 3,470 | +60 | +1.8% | 45,800 |
| 2018/08/31 | 3,420 | 3,420 | 3,395 | 3,410 | -10 | -0.3% | 17,600 |
| 2018/08/30 | 3,390 | 3,440 | 3,390 | 3,420 | +25 | +0.7% | 30,700 |
| 2018/08/29 | 3,375 | 3,400 | 3,375 | 3,395 | +20 | +0.6% | 20,500 |
| 2018/08/28 | 3,390 | 3,390 | 3,365 | 3,375 | -15 | -0.4% | 29,200 |
| 2018/08/27 | 3,375 | 3,395 | 3,355 | 3,390 | +20 | +0.6% | 30,300 |
| 2018/08/24 | 3,335 | 3,380 | 3,325 | 3,370 | +25 | +0.7% | 27,400 |
| 2018/08/23 | 3,320 | 3,360 | 3,320 | 3,345 | +35 | +1.1% | 19,400 |
| 2018/08/22 | 3,325 | 3,325 | 3,290 | 3,310 | -15 | -0.5% | 23,400 |
| 2018/08/21 | 3,335 | 3,340 | 3,310 | 3,325 | -25 | -0.7% | 23,400 |
| 2018/08/20 | 3,370 | 3,375 | 3,330 | 3,350 | -25 | -0.7% | 23,100 |
| 2018/08/17 | 3,380 | 3,385 | 3,355 | 3,375 | +5 | +0.1% | 16,000 |
| 2018/08/16 | 3,335 | 3,380 | 3,315 | 3,370 | +5 | +0.1% | 36,400 |
| 2018/08/15 | 3,345 | 3,385 | 3,315 | 3,365 | +5 | +0.1% | 32,100 |
| 2018/08/14 | 3,250 | 3,370 | 3,250 | 3,360 | +110 | +3.4% | 47,000 |
| 2018/08/13 | 3,245 | 3,300 | 3,240 | 3,250 | -65 | -2% | 25,500 |
| 2018/08/10 | 3,245 | 3,330 | 3,235 | 3,315 | +40 | +1.2% | 54,000 |
| 2018/08/09 | 3,300 | 3,360 | 3,270 | 3,275 | -60 | -1.8% | 54,100 |
| 2018/08/08 | 3,175 | 3,340 | 3,175 | 3,335 | +200 | +6.4% | 135,400 |
| 2018/08/07 | 3,165 | 3,165 | 3,120 | 3,135 | -25 | -0.8% | 19,800 |
| 2018/08/06 | 3,145 | 3,180 | 3,135 | 3,160 | -5 | -0.2% | 16,100 |
| 2018/08/03 | 3,170 | 3,190 | 3,150 | 3,165 | +40 | +1.3% | 41,300 |
1601～
1650
件表示中 / 3697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 | 885,000円 | +3.1% | -7.3% | 0.45% | 13.39倍 | 4.50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 | 267,900円 | +5.8% | +2.3% | 2.02% | 15.95倍 | 1.46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 |
| ニシオＨＤ | 385,500円 | +4.5% | +2.3% | 3.32% | 9.07倍 | 0.79倍 |
|
建機、イベントに強い関西発の総合レンタル業。海外はアジア、豪州が軸。２３年４月持株会社移行 |
| 帝国ホテル | 91,400円 | -0.6% | -40.8% | 0.66% | 43.38倍 | 2.53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 |
| ナガワ | 640,000円 | +10.5% | +16.0% | 0.94% | 23.00倍 | 1.66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
