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 |
|---|---|---|---|---|---|---|---|
| 2018/05/23 | 3,370 | 3,385 | 3,330 | 3,340 | -40 | -1.2% | 39,300 |
| 2018/05/22 | 3,375 | 3,390 | 3,350 | 3,380 | +10 | +0.3% | 34,200 |
| 2018/05/21 | 3,340 | 3,380 | 3,340 | 3,370 | +45 | +1.4% | 44,000 |
| 2018/05/18 | 3,300 | 3,345 | 3,285 | 3,325 | +30 | +0.9% | 30,100 |
| 2018/05/17 | 3,315 | 3,335 | 3,295 | 3,295 | +15 | +0.5% | 33,400 |
| 2018/05/16 | 3,265 | 3,355 | 3,260 | 3,280 | +50 | +1.5% | 94,800 |
| 2018/05/15 | 3,270 | 3,280 | 3,230 | 3,230 | -40 | -1.2% | 36,800 |
| 2018/05/14 | 3,245 | 3,290 | 3,240 | 3,270 | +30 | +0.9% | 42,900 |
| 2018/05/11 | 3,220 | 3,260 | 3,190 | 3,240 | +20 | +0.6% | 61,800 |
| 2018/05/10 | 3,150 | 3,255 | 3,135 | 3,220 | +110 | +3.5% | 114,200 |
| 2018/05/09 | 3,160 | 3,200 | 3,100 | 3,110 | -245 | -7.3% | 170,400 |
| 2018/05/08 | 3,375 | 3,375 | 3,335 | 3,355 | -20 | -0.6% | 31,600 |
| 2018/05/07 | 3,335 | 3,375 | 3,325 | 3,375 | +70 | +2.1% | 44,700 |
| 2018/05/02 | 3,320 | 3,320 | 3,290 | 3,305 | +5 | +0.2% | 20,300 |
| 2018/05/01 | 3,330 | 3,335 | 3,280 | 3,300 | -20 | -0.6% | 29,400 |
| 2018/04/27 | 3,295 | 3,325 | 3,295 | 3,320 | +30 | +0.9% | 40,700 |
| 2018/04/26 | 3,255 | 3,290 | 3,250 | 3,290 | +45 | +1.4% | 26,300 |
| 2018/04/25 | 3,270 | 3,270 | 3,240 | 3,245 | -25 | -0.8% | 20,500 |
| 2018/04/24 | 3,260 | 3,285 | 3,250 | 3,270 | +15 | +0.5% | 25,000 |
| 2018/04/23 | 3,265 | 3,275 | 3,240 | 3,255 | -5 | -0.2% | 17,800 |
| 2018/04/20 | 3,275 | 3,295 | 3,260 | 3,260 | -5 | -0.2% | 23,600 |
| 2018/04/19 | 3,270 | 3,280 | 3,245 | 3,265 | -5 | -0.2% | 26,100 |
| 2018/04/18 | 3,220 | 3,280 | 3,210 | 3,270 | +60 | +1.9% | 45,200 |
| 2018/04/17 | 3,200 | 3,230 | 3,195 | 3,210 | +20 | +0.6% | 17,800 |
| 2018/04/16 | 3,175 | 3,205 | 3,155 | 3,190 | +15 | +0.5% | 17,700 |
| 2018/04/13 | 3,155 | 3,190 | 3,145 | 3,175 | +30 | +1% | 17,200 |
| 2018/04/12 | 3,145 | 3,165 | 3,135 | 3,145 | ±0 | ±0% | 17,900 |
| 2018/04/11 | 3,195 | 3,195 | 3,145 | 3,145 | -15 | -0.5% | 23,200 |
| 2018/04/10 | 3,215 | 3,225 | 3,160 | 3,160 | -45 | -1.4% | 40,200 |
| 2018/04/09 | 3,210 | 3,220 | 3,200 | 3,205 | ±0 | ±0% | 17,400 |
| 2018/04/06 | 3,175 | 3,235 | 3,170 | 3,205 | +15 | +0.5% | 51,500 |
| 2018/04/05 | 3,180 | 3,210 | 3,165 | 3,190 | +5 | +0.2% | 35,900 |
| 2018/04/04 | 3,185 | 3,205 | 3,145 | 3,185 | +10 | +0.3% | 33,200 |
| 2018/04/03 | 3,130 | 3,205 | 3,110 | 3,175 | +45 | +1.4% | 55,800 |
| 2018/04/02 | 3,180 | 3,200 | 3,130 | 3,130 | -70 | -2.2% | 30,200 |
| 2018/03/30 | 3,220 | 3,220 | 3,175 | 3,200 | +10 | +0.3% | 31,400 |
| 2018/03/29 | 3,155 | 3,215 | 3,140 | 3,190 | +45 | +1.4% | 46,000 |
| 2018/03/28 | 3,075 | 3,145 | 3,075 | 3,145 | +50 | +1.6% | 50,500 |
| 2018/03/27 | 3,040 | 3,105 | 3,040 | 3,095 | +80 | +2.7% | 61,300 |
| 2018/03/26 | 3,000 | 3,015 | 2,975 | 3,015 | ±0 | ±0% | 61,700 |
| 2018/03/23 | 3,025 | 3,025 | 3,000 | 3,015 | -55 | -1.8% | 72,900 |
| 2018/03/22 | 3,090 | 3,095 | 3,065 | 3,070 | -5 | -0.2% | 27,000 |
| 2018/03/20 | 3,050 | 3,075 | 3,025 | 3,075 | +20 | +0.7% | 27,500 |
| 2018/03/19 | 3,110 | 3,110 | 3,055 | 3,055 | -55 | -1.8% | 40,600 |
| 2018/03/16 | 3,090 | 3,135 | 3,070 | 3,110 | +30 | +1% | 57,800 |
| 2018/03/15 | 3,075 | 3,085 | 3,050 | 3,080 | ±0 | ±0% | 24,000 |
| 2018/03/14 | 3,075 | 3,095 | 3,060 | 3,080 | -10 | -0.3% | 34,400 |
| 2018/03/13 | 3,020 | 3,100 | 3,010 | 3,090 | +65 | +2.1% | 69,400 |
| 2018/03/12 | 3,030 | 3,035 | 3,000 | 3,025 | +5 | +0.2% | 74,300 |
| 2018/03/09 | 3,055 | 3,065 | 3,000 | 3,020 | -35 | -1.1% | 122,900 |
1701～
1750
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 | 888,000円 | +3.1% | -7.3% | 0.45% | 13.44倍 | 4.52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 | 268,300円 | +5.8% | +2.3% | 2.01% | 15.97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 | 386,000円 | +4.5% | +2.3% | 3.32% | 9.08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 | 90,900円 | -0.6% | -40.8% | 0.66% | 43.14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 | 641,000円 | +10.5% | +16.0% | 0.94% | 23.03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
