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 |
|---|---|---|---|---|---|---|---|
| 2017/10/11 | 3,510 | 3,525 | 3,505 | 3,520 | +10 | +0.3% | 21,500 |
| 2017/10/10 | 3,510 | 3,525 | 3,490 | 3,510 | -15 | -0.4% | 38,900 |
| 2017/10/06 | 3,550 | 3,550 | 3,510 | 3,525 | -5 | -0.1% | 37,000 |
| 2017/10/05 | 3,540 | 3,560 | 3,530 | 3,530 | +5 | +0.1% | 32,100 |
| 2017/10/04 | 3,560 | 3,560 | 3,520 | 3,525 | -40 | -1.1% | 43,800 |
| 2017/10/03 | 3,590 | 3,590 | 3,550 | 3,565 | -5 | -0.1% | 28,100 |
| 2017/10/02 | 3,585 | 3,610 | 3,550 | 3,570 | -5 | -0.1% | 53,100 |
| 2017/09/29 | 3,600 | 3,640 | 3,565 | 3,575 | -10 | -0.3% | 46,800 |
| 2017/09/28 | 3,570 | 3,625 | 3,555 | 3,585 | +50 | +1.4% | 64,900 |
| 2017/09/27 | 3,490 | 3,555 | 3,485 | 3,535 | +65 | +1.9% | 48,400 |
| 2017/09/26 | 3,460 | 3,475 | 3,450 | 3,470 | -5 | -0.1% | 31,000 |
| 2017/09/25 | 3,450 | 3,485 | 3,450 | 3,475 | +40 | +1.2% | 28,900 |
| 2017/09/22 | 3,495 | 3,500 | 3,430 | 3,435 | -55 | -1.6% | 56,900 |
| 2017/09/21 | 3,485 | 3,520 | 3,475 | 3,490 | +20 | +0.6% | 42,400 |
| 2017/09/20 | 3,515 | 3,515 | 3,450 | 3,470 | -55 | -1.6% | 57,500 |
| 2017/09/19 | 3,490 | 3,540 | 3,460 | 3,525 | +65 | +1.9% | 66,400 |
| 2017/09/15 | 3,435 | 3,470 | 3,425 | 3,460 | +20 | +0.6% | 44,300 |
| 2017/09/14 | 3,490 | 3,495 | 3,430 | 3,440 | -40 | -1.1% | 28,900 |
| 2017/09/13 | 3,440 | 3,510 | 3,440 | 3,480 | +35 | +1% | 31,000 |
| 2017/09/12 | 3,430 | 3,450 | 3,415 | 3,445 | +40 | +1.2% | 39,800 |
| 2017/09/11 | 3,440 | 3,445 | 3,400 | 3,405 | +15 | +0.4% | 22,300 |
| 2017/09/08 | 3,430 | 3,455 | 3,390 | 3,390 | -40 | -1.2% | 51,400 |
| 2017/09/07 | 3,480 | 3,480 | 3,410 | 3,430 | -35 | -1% | 24,000 |
| 2017/09/06 | 3,410 | 3,470 | 3,400 | 3,465 | +25 | +0.7% | 38,900 |
| 2017/09/05 | 3,550 | 3,550 | 3,440 | 3,440 | -100 | -2.8% | 70,500 |
| 2017/09/04 | 3,610 | 3,615 | 3,510 | 3,540 | -80 | -2.2% | 75,400 |
| 2017/09/01 | 3,645 | 3,655 | 3,600 | 3,620 | -25 | -0.7% | 45,200 |
| 2017/08/31 | 3,635 | 3,645 | 3,610 | 3,645 | +45 | +1.3% | 31,300 |
| 2017/08/30 | 3,635 | 3,645 | 3,575 | 3,600 | +15 | +0.4% | 74,700 |
| 2017/08/29 | 3,545 | 3,590 | 3,545 | 3,585 | +40 | +1.1% | 48,900 |
| 2017/08/28 | 3,530 | 3,550 | 3,530 | 3,545 | +20 | +0.6% | 29,000 |
| 2017/08/25 | 3,530 | 3,545 | 3,515 | 3,525 | +5 | +0.1% | 31,800 |
| 2017/08/24 | 3,535 | 3,545 | 3,520 | 3,520 | -5 | -0.1% | 25,800 |
| 2017/08/23 | 3,575 | 3,575 | 3,520 | 3,525 | ±0 | ±0% | 35,200 |
| 2017/08/22 | 3,525 | 3,535 | 3,510 | 3,525 | -5 | -0.1% | 33,900 |
| 2017/08/21 | 3,530 | 3,550 | 3,520 | 3,530 | +5 | +0.1% | 27,300 |
| 2017/08/18 | 3,570 | 3,570 | 3,515 | 3,525 | -55 | -1.5% | 61,900 |
| 2017/08/17 | 3,545 | 3,630 | 3,510 | 3,580 | +40 | +1.1% | 113,200 |
| 2017/08/16 | 3,565 | 3,565 | 3,515 | 3,540 | -20 | -0.6% | 92,400 |
| 2017/08/15 | 3,640 | 3,640 | 3,560 | 3,560 | -55 | -1.5% | 123,200 |
| 2017/08/14 | 3,685 | 3,685 | 3,610 | 3,615 | -95 | -2.6% | 76,100 |
| 2017/08/10 | 3,825 | 3,825 | 3,700 | 3,710 | +5 | +0.1% | 73,900 |
| 2017/08/09 | 3,810 | 3,815 | 3,700 | 3,705 | -115 | -3% | 81,900 |
| 2017/08/08 | 3,840 | 3,845 | 3,785 | 3,820 | -20 | -0.5% | 50,200 |
| 2017/08/07 | 3,855 | 3,855 | 3,810 | 3,840 | -15 | -0.4% | 53,800 |
| 2017/08/04 | 3,880 | 3,890 | 3,845 | 3,855 | -35 | -0.9% | 34,600 |
| 2017/08/03 | 3,880 | 3,915 | 3,860 | 3,890 | +20 | +0.5% | 46,000 |
| 2017/08/02 | 3,925 | 3,925 | 3,845 | 3,870 | -65 | -1.7% | 97,000 |
| 2017/08/01 | 3,980 | 4,000 | 3,915 | 3,935 | -55 | -1.4% | 59,800 |
| 2017/07/31 | 3,995 | 4,040 | 3,970 | 3,990 | ±0 | ±0% | 40,900 |
1851～
1900
件表示中 / 3698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 | 885,000円 | +3.1% | -7.3% | 0.45% | 13.39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 |
| ニシオＨＤ | 387,000円 | +4.5% | +2.3% | 3.31% | 9.11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 | 91,300円 | -0.6% | -40.8% | 0.66% | 43.33倍 | 2.53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 | 637,000円 | +10.5% | +16.0% | 0.94% | 22.89倍 | 1.65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 |
| 乃村工 | 86,400円 | +3.2% | +6.0% | 3.94% | 13.77倍 | 1.78倍 |
|
展示施設、商業施設、博物館等のディスプレー企画・設計・施工・運営監理の最大手。堅実経営 |
市場注目の銘柄
チャート関連のコラム
