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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 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 |
| 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 |
1701～
1750
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
