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 |
|---|---|---|---|---|---|---|---|
| 2017/11/10 | 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 |
| 2017/10/30 | 3,630 | 3,635 | 3,605 | 3,620 | +15 | +0.4% | 42,900 |
| 2017/10/27 | 3,635 | 3,640 | 3,595 | 3,605 | -5 | -0.1% | 52,000 |
| 2017/10/26 | 3,565 | 3,635 | 3,555 | 3,610 | +60 | +1.7% | 68,100 |
| 2017/10/25 | 3,555 | 3,580 | 3,530 | 3,550 | ±0 | ±0% | 55,800 |
| 2017/10/24 | 3,555 | 3,555 | 3,525 | 3,550 | -5 | -0.1% | 44,900 |
| 2017/10/23 | 3,570 | 3,575 | 3,540 | 3,555 | ±0 | ±0% | 35,600 |
| 2017/10/20 | 3,545 | 3,565 | 3,545 | 3,555 | -5 | -0.1% | 27,900 |
| 2017/10/19 | 3,550 | 3,570 | 3,545 | 3,560 | ±0 | ±0% | 23,500 |
| 2017/10/18 | 3,545 | 3,560 | 3,535 | 3,560 | +10 | +0.3% | 24,800 |
| 2017/10/17 | 3,560 | 3,575 | 3,525 | 3,550 | -20 | -0.6% | 33,900 |
| 2017/10/16 | 3,550 | 3,585 | 3,550 | 3,570 | +20 | +0.6% | 34,700 |
| 2017/10/13 | 3,520 | 3,565 | 3,510 | 3,550 | +25 | +0.7% | 41,400 |
| 2017/10/12 | 3,530 | 3,530 | 3,505 | 3,525 | +5 | +0.1% | 26,900 |
| 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 |
1901～
1950
件表示中 / 3769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 | 1,187,000円 | +5.6% | +3.0% | 0.34% | 16.26倍 | 4.73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 |
| ＢＭＬ | 352,500円 | +3.4% | -3.7% | 3.40% | 22.02倍 | 1.02倍 |
|
臨床検査首位級。生化学的検査に強み。全国に検査ラボ。電子カルテなど医療情報システム育成 |
| ディップ | 245,900円 | +6.4% | -10.2% | 3.86% | 16.08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 |
| ＳＭＳ | 159,700円 | +10.8% | +13.3% | 1.78% | 18.64倍 | 2.78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 |
| カナモト | 351,500円 | +2.6% | +13.7% | 2.56% | 11.66倍 | 0.87倍 |
|
建機レンタル大手。北海道を基盤に広域展開、関東への拡大図る。豪州、中国等海外にも拠点 |
市場注目の銘柄
チャート関連のコラム
