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 |
|---|---|---|---|---|---|---|---|
| 2018/08/02 | 3,145 | 3,160 | 3,120 | 3,125 | -25 | -0.8% | 32,700 |
| 2018/08/01 | 3,145 | 3,180 | 3,125 | 3,150 | +5 | +0.2% | 20,000 |
| 2018/07/31 | 3,155 | 3,165 | 3,135 | 3,145 | -20 | -0.6% | 25,200 |
| 2018/07/30 | 3,165 | 3,175 | 3,145 | 3,165 | -5 | -0.2% | 20,100 |
| 2018/07/27 | 3,210 | 3,210 | 3,170 | 3,170 | -40 | -1.2% | 18,900 |
| 2018/07/26 | 3,195 | 3,220 | 3,185 | 3,210 | +25 | +0.8% | 18,700 |
| 2018/07/25 | 3,110 | 3,210 | 3,110 | 3,185 | +75 | +2.4% | 40,500 |
| 2018/07/24 | 3,150 | 3,150 | 3,110 | 3,110 | -40 | -1.3% | 16,300 |
| 2018/07/23 | 3,095 | 3,150 | 3,095 | 3,150 | +50 | +1.6% | 24,300 |
| 2018/07/20 | 3,080 | 3,110 | 3,075 | 3,100 | +10 | +0.3% | 28,100 |
| 2018/07/19 | 3,130 | 3,130 | 3,090 | 3,090 | -35 | -1.1% | 19,300 |
| 2018/07/18 | 3,115 | 3,135 | 3,100 | 3,125 | +15 | +0.5% | 36,400 |
| 2018/07/17 | 3,070 | 3,125 | 3,070 | 3,110 | +45 | +1.5% | 29,800 |
| 2018/07/13 | 3,040 | 3,075 | 3,040 | 3,065 | +30 | +1% | 21,700 |
| 2018/07/12 | 3,055 | 3,085 | 3,025 | 3,035 | -5 | -0.2% | 31,000 |
| 2018/07/11 | 3,105 | 3,115 | 3,040 | 3,040 | -70 | -2.3% | 49,600 |
| 2018/07/10 | 3,160 | 3,175 | 3,110 | 3,110 | -50 | -1.6% | 44,300 |
| 2018/07/09 | 3,145 | 3,165 | 3,115 | 3,160 | ±0 | ±0% | 24,600 |
| 2018/07/06 | 3,125 | 3,175 | 3,125 | 3,160 | +35 | +1.1% | 21,500 |
| 2018/07/05 | 3,185 | 3,195 | 3,115 | 3,125 | -45 | -1.4% | 35,500 |
| 2018/07/04 | 3,120 | 3,185 | 3,115 | 3,170 | +20 | +0.6% | 32,800 |
| 2018/07/03 | 3,170 | 3,205 | 3,125 | 3,150 | -25 | -0.8% | 39,400 |
| 2018/07/02 | 3,270 | 3,280 | 3,175 | 3,175 | -105 | -3.2% | 33,200 |
| 2018/06/29 | 3,340 | 3,340 | 3,280 | 3,280 | -65 | -1.9% | 39,200 |
| 2018/06/28 | 3,380 | 3,385 | 3,330 | 3,345 | -50 | -1.5% | 22,300 |
| 2018/06/27 | 3,380 | 3,410 | 3,345 | 3,395 | -15 | -0.4% | 57,700 |
| 2018/06/26 | 3,400 | 3,435 | 3,370 | 3,410 | -25 | -0.7% | 115,100 |
| 2018/06/25 | 3,470 | 3,485 | 3,425 | 3,435 | -35 | -1% | 53,400 |
| 2018/06/22 | 3,460 | 3,485 | 3,460 | 3,470 | -10 | -0.3% | 21,700 |
| 2018/06/21 | 3,485 | 3,495 | 3,470 | 3,480 | -10 | -0.3% | 24,200 |
| 2018/06/20 | 3,465 | 3,495 | 3,440 | 3,490 | +25 | +0.7% | 40,200 |
| 2018/06/19 | 3,530 | 3,530 | 3,455 | 3,465 | -75 | -2.1% | 43,300 |
| 2018/06/18 | 3,470 | 3,555 | 3,470 | 3,540 | +65 | +1.9% | 63,200 |
| 2018/06/15 | 3,500 | 3,525 | 3,450 | 3,475 | -55 | -1.6% | 61,500 |
| 2018/06/14 | 3,520 | 3,550 | 3,505 | 3,530 | -20 | -0.6% | 19,700 |
| 2018/06/13 | 3,530 | 3,575 | 3,530 | 3,550 | +20 | +0.6% | 40,800 |
| 2018/06/12 | 3,530 | 3,545 | 3,515 | 3,530 | +10 | +0.3% | 42,000 |
| 2018/06/11 | 3,440 | 3,535 | 3,440 | 3,520 | +95 | +2.8% | 106,100 |
| 2018/06/08 | 3,435 | 3,445 | 3,425 | 3,425 | -20 | -0.6% | 24,200 |
| 2018/06/07 | 3,435 | 3,445 | 3,415 | 3,445 | +20 | +0.6% | 33,700 |
| 2018/06/06 | 3,370 | 3,440 | 3,365 | 3,425 | +50 | +1.5% | 37,900 |
| 2018/06/05 | 3,350 | 3,375 | 3,315 | 3,375 | +55 | +1.7% | 26,600 |
| 2018/06/04 | 3,350 | 3,360 | 3,310 | 3,320 | +5 | +0.2% | 24,500 |
| 2018/06/01 | 3,360 | 3,385 | 3,305 | 3,315 | -75 | -2.2% | 37,400 |
| 2018/05/31 | 3,410 | 3,410 | 3,370 | 3,390 | +30 | +0.9% | 34,000 |
| 2018/05/30 | 3,420 | 3,420 | 3,350 | 3,360 | -100 | -2.9% | 36,800 |
| 2018/05/29 | 3,460 | 3,480 | 3,420 | 3,460 | -5 | -0.1% | 56,100 |
| 2018/05/28 | 3,425 | 3,470 | 3,425 | 3,465 | +45 | +1.3% | 50,700 |
| 2018/05/25 | 3,350 | 3,435 | 3,340 | 3,420 | +70 | +2.1% | 78,300 |
| 2018/05/24 | 3,340 | 3,360 | 3,325 | 3,350 | +10 | +0.3% | 26,100 |
1651～
1700
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 | 886,000円 | +3.1% | -7.3% | 0.45% | 13.40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 | 91,000円 | -0.6% | -40.8% | 0.66% | 43.19倍 | 2.52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
