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 |
|---|---|---|---|---|---|---|---|
| 2023/08/21 | 4,675 | 4,830 | 4,675 | 4,815 | +120 | +2.6% | 69,200 |
| 2023/08/18 | 4,730 | 4,730 | 4,600 | 4,695 | -65 | -1.4% | 94,400 |
| 2023/08/17 | 4,780 | 4,825 | 4,690 | 4,760 | +25 | +0.5% | 88,200 |
| 2023/08/16 | 4,770 | 4,920 | 4,735 | 4,735 | -60 | -1.3% | 125,000 |
| 2023/08/15 | 4,890 | 4,895 | 4,700 | 4,795 | -75 | -1.5% | 169,700 |
| 2023/08/14 | 4,595 | 4,940 | 4,440 | 4,870 | +590 | +13.8% | 418,900 |
| 2023/08/10 | 4,100 | 4,285 | 4,100 | 4,280 | +180 | +4.4% | 116,500 |
| 2023/08/09 | 4,055 | 4,115 | 4,030 | 4,100 | +5 | +0.1% | 71,900 |
| 2023/08/08 | 4,110 | 4,160 | 4,055 | 4,095 | +10 | +0.2% | 66,000 |
| 2023/08/07 | 4,090 | 4,100 | 3,975 | 4,085 | +20 | +0.5% | 64,700 |
| 2023/08/04 | 4,060 | 4,105 | 4,040 | 4,065 | +15 | +0.4% | 42,900 |
| 2023/08/03 | 4,015 | 4,065 | 4,005 | 4,050 | +5 | +0.1% | 45,800 |
| 2023/08/02 | 4,050 | 4,075 | 4,000 | 4,045 | -15 | -0.4% | 77,500 |
| 2023/08/01 | 3,960 | 4,065 | 3,950 | 4,060 | +95 | +2.4% | 74,400 |
| 2023/07/31 | 3,950 | 4,000 | 3,925 | 3,965 | +25 | +0.6% | 80,000 |
| 2023/07/28 | 3,785 | 3,940 | 3,765 | 3,940 | +125 | +3.3% | 192,300 |
| 2023/07/27 | 3,750 | 3,840 | 3,750 | 3,815 | +25 | +0.7% | 43,800 |
| 2023/07/26 | 3,780 | 3,795 | 3,735 | 3,790 | -15 | -0.4% | 32,700 |
| 2023/07/25 | 3,770 | 3,825 | 3,765 | 3,805 | +40 | +1.1% | 58,100 |
| 2023/07/24 | 3,770 | 3,780 | 3,740 | 3,765 | +30 | +0.8% | 46,000 |
| 2023/07/21 | 3,730 | 3,750 | 3,710 | 3,735 | ±0 | ±0% | 40,600 |
| 2023/07/20 | 3,695 | 3,755 | 3,675 | 3,735 | +40 | +1.1% | 66,700 |
| 2023/07/19 | 3,640 | 3,695 | 3,615 | 3,695 | +70 | +1.9% | 59,200 |
| 2023/07/18 | 3,615 | 3,660 | 3,600 | 3,625 | +55 | +1.5% | 62,200 |
| 2023/07/14 | 3,610 | 3,615 | 3,550 | 3,570 | -25 | -0.7% | 54,700 |
| 2023/07/13 | 3,580 | 3,595 | 3,520 | 3,595 | +45 | +1.3% | 48,700 |
| 2023/07/12 | 3,570 | 3,635 | 3,530 | 3,550 | -50 | -1.4% | 92,100 |
| 2023/07/11 | 3,390 | 3,600 | 3,380 | 3,600 | +240 | +7.1% | 171,700 |
| 2023/07/10 | 3,310 | 3,380 | 3,285 | 3,360 | +55 | +1.7% | 63,300 |
| 2023/07/07 | 3,280 | 3,340 | 3,270 | 3,305 | -15 | -0.5% | 44,400 |
| 2023/07/06 | 3,330 | 3,355 | 3,285 | 3,320 | -40 | -1.2% | 55,200 |
| 2023/07/05 | 3,380 | 3,405 | 3,350 | 3,360 | -30 | -0.9% | 50,100 |
| 2023/07/04 | 3,400 | 3,405 | 3,375 | 3,390 | -20 | -0.6% | 32,800 |
| 2023/07/03 | 3,400 | 3,430 | 3,400 | 3,410 | +15 | +0.4% | 31,700 |
| 2023/06/30 | 3,450 | 3,455 | 3,370 | 3,395 | -55 | -1.6% | 65,300 |
| 2023/06/29 | 3,450 | 3,510 | 3,430 | 3,450 | +5 | +0.1% | 147,400 |
| 2023/06/28 | 3,415 | 3,465 | 3,410 | 3,445 | +35 | +1% | 204,500 |
| 2023/06/27 | 3,420 | 3,420 | 3,360 | 3,410 | -25 | -0.7% | 61,100 |
| 2023/06/26 | 3,425 | 3,470 | 3,365 | 3,435 | +5 | +0.1% | 54,000 |
| 2023/06/23 | 3,450 | 3,505 | 3,405 | 3,430 | -10 | -0.3% | 72,400 |
| 2023/06/22 | 3,455 | 3,505 | 3,440 | 3,440 | -40 | -1.1% | 95,000 |
| 2023/06/21 | 3,475 | 3,520 | 3,455 | 3,480 | -35 | -1% | 80,900 |
| 2023/06/20 | 3,530 | 3,540 | 3,485 | 3,515 | -20 | -0.6% | 72,300 |
| 2023/06/19 | 3,520 | 3,535 | 3,425 | 3,535 | +15 | +0.4% | 119,600 |
| 2023/06/16 | 3,590 | 3,590 | 3,495 | 3,520 | -60 | -1.7% | 189,400 |
| 2023/06/15 | 3,635 | 3,640 | 3,580 | 3,580 | -75 | -2.1% | 89,900 |
| 2023/06/14 | 3,665 | 3,670 | 3,635 | 3,655 | +10 | +0.3% | 38,200 |
| 2023/06/13 | 3,610 | 3,670 | 3,610 | 3,645 | +50 | +1.4% | 51,800 |
| 2023/06/12 | 3,610 | 3,625 | 3,580 | 3,595 | -15 | -0.4% | 71,100 |
| 2023/06/09 | 3,670 | 3,670 | 3,605 | 3,610 | -25 | -0.7% | 157,800 |
201～
250
件表示中 / 3477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 | 623,000円 | +12.3% | +20.0% | 0.48% | 11.31倍 | 4.79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 |
| トーカイ | 216,700円 | +3.4% | -3.6% | 2.68% | 13.13倍 | 0.85倍 |
|
リネンサプライ大手。病院関連・介護用品レンタルが主力。中部、関西の調剤薬局が第２の柱 |
| インソース | 89,700円 | +16.2% | +16.5% | 1.67% | 24.24倍 | 9.08倍 |
|
企業等の人事部向けに講師派遣型研修、公開講座を運営。人事や営業サポートシステムも展開 |
| セプテーニＨＤ | 34,700円 | -9.5% | - | 2.28% | 11.07倍 | 1.10倍 |
|
電通グループ傘下のネット広告代理大手。運用に強み。２４年３月に漫画アプリ子会社を連結除外 |
| 弁護士コム | 320,000円 | +30.2% | +29.3% | 0.00% | 71.30倍 | 17.41倍 |
|
Ｗｅｂで弁護士向け営業支援と一般会員向け法律相談サイトを運営。電子契約事業が急成長 |
市場注目の銘柄
チャート関連のコラム
