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 |
|---|---|---|---|---|---|---|---|
| 2018/01/16 | 3,585 | 3,590 | 3,545 | 3,565 | -20 | -0.6% | 50,300 |
| 2018/01/15 | 3,590 | 3,595 | 3,575 | 3,585 | +10 | +0.3% | 36,900 |
| 2018/01/12 | 3,555 | 3,620 | 3,550 | 3,575 | +20 | +0.6% | 113,100 |
| 2018/01/11 | 3,540 | 3,555 | 3,535 | 3,555 | +20 | +0.6% | 44,600 |
| 2018/01/10 | 3,545 | 3,550 | 3,535 | 3,535 | -10 | -0.3% | 40,500 |
| 2018/01/09 | 3,555 | 3,560 | 3,535 | 3,545 | -20 | -0.6% | 50,500 |
| 2018/01/05 | 3,560 | 3,570 | 3,550 | 3,565 | -5 | -0.1% | 38,100 |
| 2018/01/04 | 3,545 | 3,570 | 3,540 | 3,570 | +35 | +1% | 68,500 |
| 2017/12/29 | 3,550 | 3,550 | 3,525 | 3,535 | -5 | -0.1% | 27,100 |
| 2017/12/28 | 3,575 | 3,580 | 3,530 | 3,540 | -35 | -1% | 32,000 |
| 2017/12/27 | 3,570 | 3,580 | 3,540 | 3,575 | +5 | +0.1% | 98,700 |
| 2017/12/26 | 3,570 | 3,590 | 3,565 | 3,570 | ±0 | ±0% | 145,300 |
| 2017/12/25 | 3,600 | 3,600 | 3,565 | 3,570 | -15 | -0.4% | 59,900 |
| 2017/12/22 | 3,605 | 3,610 | 3,580 | 3,585 | -35 | -1% | 61,000 |
| 2017/12/21 | 3,595 | 3,620 | 3,580 | 3,620 | +40 | +1.1% | 68,600 |
| 2017/12/20 | 3,580 | 3,595 | 3,575 | 3,580 | +5 | +0.1% | 63,300 |
| 2017/12/19 | 3,565 | 3,580 | 3,560 | 3,575 | +15 | +0.4% | 45,600 |
| 2017/12/18 | 3,595 | 3,595 | 3,560 | 3,560 | -5 | -0.1% | 57,600 |
| 2017/12/15 | 3,615 | 3,620 | 3,565 | 3,565 | -85 | -2.3% | 114,400 |
| 2017/12/14 | 3,585 | 3,650 | 3,585 | 3,650 | +60 | +1.7% | 71,700 |
| 2017/12/13 | 3,605 | 3,615 | 3,580 | 3,590 | -10 | -0.3% | 66,100 |
| 2017/12/12 | 3,615 | 3,620 | 3,595 | 3,600 | -15 | -0.4% | 44,000 |
| 2017/12/11 | 3,600 | 3,635 | 3,575 | 3,615 | +45 | +1.3% | 66,900 |
| 2017/12/08 | 3,540 | 3,585 | 3,540 | 3,570 | +10 | +0.3% | 55,300 |
| 2017/12/07 | 3,550 | 3,590 | 3,550 | 3,560 | ±0 | ±0% | 42,900 |
| 2017/12/06 | 3,575 | 3,605 | 3,540 | 3,560 | -15 | -0.4% | 66,700 |
| 2017/12/05 | 3,605 | 3,610 | 3,565 | 3,575 | -50 | -1.4% | 69,300 |
| 2017/12/04 | 3,640 | 3,660 | 3,615 | 3,625 | -25 | -0.7% | 34,400 |
| 2017/12/01 | 3,665 | 3,675 | 3,625 | 3,650 | -25 | -0.7% | 43,800 |
| 2017/11/30 | 3,645 | 3,675 | 3,640 | 3,675 | +30 | +0.8% | 63,000 |
| 2017/11/29 | 3,615 | 3,645 | 3,600 | 3,645 | +30 | +0.8% | 50,500 |
| 2017/11/28 | 3,615 | 3,620 | 3,585 | 3,615 | +5 | +0.1% | 48,000 |
| 2017/11/27 | 3,565 | 3,610 | 3,555 | 3,610 | +50 | +1.4% | 68,900 |
| 2017/11/24 | 3,550 | 3,565 | 3,535 | 3,560 | +10 | +0.3% | 32,200 |
| 2017/11/22 | 3,590 | 3,590 | 3,540 | 3,550 | -25 | -0.7% | 48,700 |
| 2017/11/21 | 3,555 | 3,580 | 3,545 | 3,575 | +25 | +0.7% | 44,800 |
| 2017/11/20 | 3,525 | 3,560 | 3,520 | 3,550 | +20 | +0.6% | 46,100 |
| 2017/11/17 | 3,540 | 3,540 | 3,505 | 3,530 | ±0 | ±0% | 73,100 |
| 2017/11/16 | 3,490 | 3,550 | 3,485 | 3,530 | +35 | +1% | 50,000 |
| 2017/11/15 | 3,530 | 3,530 | 3,490 | 3,495 | -55 | -1.5% | 85,700 |
| 2017/11/14 | 3,525 | 3,585 | 3,525 | 3,550 | +25 | +0.7% | 67,300 |
| 2017/11/13 | 3,570 | 3,570 | 3,510 | 3,525 | -20 | -0.6% | 66,300 |
| 2017/11/10 | 3,575 | 3,585 | 3,520 | 3,545 | -100 | -2.7% | 154,000 |
| 2017/11/09 | 3,570 | 3,690 | 3,550 | 3,645 | +110 | +3.1% | 223,400 |
| 2017/11/08 | 3,605 | 3,610 | 3,485 | 3,535 | -205 | -5.5% | 338,600 |
| 2017/11/07 | 3,675 | 3,750 | 3,660 | 3,740 | +80 | +2.2% | 128,000 |
| 2017/11/06 | 3,630 | 3,670 | 3,600 | 3,660 | +30 | +0.8% | 67,100 |
| 2017/11/02 | 3,605 | 3,635 | 3,595 | 3,630 | +25 | +0.7% | 41,100 |
| 2017/11/01 | 3,620 | 3,630 | 3,590 | 3,605 | ±0 | ±0% | 37,900 |
| 2017/10/31 | 3,610 | 3,610 | 3,565 | 3,605 | -15 | -0.4% | 41,300 |
1801～
1850
件表示中 / 3711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 | 977,000円 | +3.1% | -7.3% | 0.41% | 14.78倍 | 4.97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 |
| エイチ・アイエス | 158,500円 | +13.6% | +5.3% | 1.26% | 15.38倍 | 2.28倍 |
|
海外旅行中心の大手旅行会社。ホテルや新事業育成にも注力。ハウステンボスは２２年９月売却 |
| ＳＭＳ | 141,600円 | +10.8% | +13.3% | 2.01% | 17.12倍 | 2.55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 |
| 船総研ＨＤ | 236,400円 | +7.7% | +5.8% | 3.60% | 16.61倍 | 4.52倍 |
|
経営コンサル大手。中小企業向け成長支援型コンサルに特色。住宅・不動産、医療業界等に強み |
| ｉｓｐａｃｅ | 107,600円 | +30.7% | - | 0.00% | - | 16.50倍 |
|
宇宙ベンチャー。月面へ顧客から預かる荷物を運ぶ事業や、月面からデータを提供する事業が柱 |
市場注目の銘柄
チャート関連のコラム
