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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 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 |
1751～
1800
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 | 1,206,000円 | +5.6% | +3.0% | 0.33% | 16.53倍 | 4.80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 | 146,000円 | +8.2% | +14.6% | 1.85% | 16.67倍 | 2.78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 | 246,100円 | +6.4% | -10.2% | 3.86% | 16.09倍 | 3.59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 | 276,500円 | +161.0% | +999.9% | 0.00% | 62.43倍 | 71.10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 | 158,600円 | +10.8% | +13.3% | 1.80% | 18.52倍 | 2.76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
