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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 3,065 | 3,080 | 3,030 | 3,035 | ±0 | ±0% | 25,600 |
| 2018/11/13 | 3,035 | 3,070 | 3,025 | 3,035 | -35 | -1.1% | 38,700 |
| 2018/11/12 | 3,085 | 3,095 | 3,060 | 3,070 | +5 | +0.2% | 22,100 |
| 2018/11/09 | 3,045 | 3,075 | 3,035 | 3,065 | +20 | +0.7% | 31,400 |
| 2018/11/08 | 3,035 | 3,080 | 3,035 | 3,045 | +30 | +1% | 33,400 |
| 2018/11/07 | 3,005 | 3,060 | 3,005 | 3,015 | +15 | +0.5% | 55,300 |
| 2018/11/06 | 3,050 | 3,050 | 3,000 | 3,000 | -35 | -1.2% | 40,700 |
| 2018/11/05 | 3,060 | 3,060 | 3,020 | 3,035 | -15 | -0.5% | 31,900 |
| 2018/11/02 | 3,050 | 3,065 | 3,010 | 3,050 | ±0 | ±0% | 47,900 |
| 2018/11/01 | 3,080 | 3,080 | 3,030 | 3,050 | -30 | -1% | 36,000 |
| 2018/10/31 | 3,045 | 3,090 | 3,030 | 3,080 | +85 | +2.8% | 56,500 |
| 2018/10/30 | 2,963 | 2,996 | 2,944 | 2,995 | +37 | +1.3% | 67,700 |
| 2018/10/29 | 2,996 | 3,015 | 2,947 | 2,958 | -36 | -1.2% | 59,400 |
| 2018/10/26 | 2,992 | 3,025 | 2,950 | 2,994 | +28 | +0.9% | 99,800 |
| 2018/10/25 | 3,080 | 3,085 | 2,966 | 2,966 | -319 | -9.7% | 184,200 |
| 2018/10/24 | 3,320 | 3,340 | 3,265 | 3,285 | -25 | -0.8% | 34,000 |
| 2018/10/23 | 3,425 | 3,435 | 3,310 | 3,310 | -125 | -3.6% | 33,000 |
| 2018/10/22 | 3,385 | 3,435 | 3,355 | 3,435 | +35 | +1% | 23,400 |
| 2018/10/19 | 3,375 | 3,415 | 3,350 | 3,400 | -10 | -0.3% | 19,200 |
| 2018/10/18 | 3,380 | 3,430 | 3,370 | 3,410 | +35 | +1% | 24,000 |
| 2018/10/17 | 3,305 | 3,375 | 3,305 | 3,375 | +75 | +2.3% | 14,600 |
| 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 |
1651～
1700
件表示中 / 3768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 | 1,180,000円 | +5.6% | +3.0% | 0.34% | 16.17倍 | 4.70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 |
| Ｊマテリアル | 143,000円 | +8.2% | +14.6% | 1.89% | 16.33倍 | 2.72倍 |
|
半導体・液晶工場向けの特殊ガス供給装置と特殊ガス販売・サービス主体。画像処理関連事業も |
| ディップ | 243,900円 | +6.4% | -10.2% | 3.90% | 15.95倍 | 3.56倍 |
|
アルバイトの「バイトル」等、ネット特化で求人情報提供。ＡＩ・ＲＰＡなどＤＸ事業を育成中 |
| コンヴァノ | 308,000円 | +161.0% | +999.9% | 0.00% | 69.54倍 | 79.20倍 |
|
関東、関西、東海の商業施設などでネイルサロン展開。スピード感に強み。ネイリスト育成も |
| ＳＭＳ | 156,800円 | +10.8% | +13.3% | 1.82% | 18.31倍 | 2.73倍 |
|
介護・医療業界向け人材紹介サービスで最大手。介護事業者に対し経営支援も。海外へ積極展開 |
市場注目の銘柄
チャート関連のコラム
