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 |
|---|---|---|---|---|---|---|---|
| 2024/09/03 | 9,860 | 10,020 | 9,710 | 9,820 | -150 | -1.5% | 56,500 |
| 2024/09/02 | 9,840 | 10,000 | 9,650 | 9,970 | +190 | +1.9% | 73,100 |
| 2024/08/30 | 9,810 | 10,040 | 9,620 | 9,780 | +20 | +0.2% | 281,100 |
| 2024/08/29 | 9,550 | 9,780 | 9,470 | 9,760 | +60 | +0.6% | 39,600 |
| 2024/08/28 | 9,790 | 9,900 | 9,600 | 9,700 | -20 | -0.2% | 50,400 |
| 2024/08/27 | 9,630 | 9,750 | 9,450 | 9,720 | -60 | -0.6% | 58,400 |
| 2024/08/26 | 9,270 | 9,880 | 9,200 | 9,780 | +580 | +6.3% | 145,100 |
| 2024/08/23 | 9,040 | 9,210 | 8,930 | 9,200 | +130 | +1.4% | 47,800 |
| 2024/08/22 | 9,270 | 9,480 | 8,910 | 9,070 | +50 | +0.6% | 92,200 |
| 2024/08/21 | 8,880 | 9,100 | 8,830 | 9,020 | +330 | +3.8% | 85,100 |
| 2024/08/20 | 8,370 | 8,750 | 8,280 | 8,690 | +270 | +3.2% | 67,200 |
| 2024/08/19 | 8,640 | 8,650 | 8,410 | 8,420 | -220 | -2.5% | 44,600 |
| 2024/08/16 | 8,590 | 8,880 | 8,510 | 8,640 | +310 | +3.7% | 77,700 |
| 2024/08/15 | 8,280 | 8,480 | 8,250 | 8,330 | +50 | +0.6% | 62,900 |
| 2024/08/14 | 8,290 | 8,540 | 8,030 | 8,280 | +70 | +0.9% | 90,100 |
| 2024/08/13 | 8,060 | 8,450 | 8,020 | 8,210 | +170 | +2.1% | 162,100 |
| 2024/08/09 | 7,650 | 8,240 | 7,600 | 8,040 | +690 | +9.4% | 218,900 |
| 2024/08/08 | 7,250 | 7,680 | 7,200 | 7,350 | -40 | -0.5% | 170,200 |
| 2024/08/07 | 6,670 | 7,500 | 6,580 | 7,390 | +720 | +10.8% | 193,000 |
| 2024/08/06 | 6,640 | 6,830 | 6,500 | 6,670 | +530 | +8.6% | 104,300 |
| 2024/08/05 | 6,990 | 7,110 | 6,060 | 6,140 | -1,190 | -16.2% | 219,200 |
| 2024/08/02 | 7,590 | 7,800 | 7,330 | 7,330 | -700 | -8.7% | 124,600 |
| 2024/08/01 | 8,540 | 8,570 | 7,910 | 8,030 | -500 | -5.9% | 80,700 |
| 2024/07/31 | 8,220 | 8,530 | 8,040 | 8,530 | +30 | +0.4% | 81,200 |
| 2024/07/30 | 8,450 | 8,610 | 8,340 | 8,500 | +40 | +0.5% | 133,900 |
| 2024/07/29 | 8,550 | 8,650 | 8,420 | 8,460 | +40 | +0.5% | 31,000 |
| 2024/07/26 | 8,360 | 8,560 | 8,270 | 8,420 | +100 | +1.2% | 34,800 |
| 2024/07/25 | 8,560 | 8,560 | 8,220 | 8,320 | -310 | -3.6% | 73,600 |
| 2024/07/24 | 8,680 | 8,840 | 8,630 | 8,630 | -100 | -1.1% | 30,400 |
| 2024/07/23 | 8,720 | 8,930 | 8,620 | 8,730 | +160 | +1.9% | 42,200 |
| 2024/07/22 | 8,980 | 9,000 | 8,540 | 8,570 | -410 | -4.6% | 58,100 |
| 2024/07/19 | 8,870 | 9,010 | 8,800 | 8,980 | +60 | +0.7% | 49,000 |
| 2024/07/18 | 9,200 | 9,320 | 8,920 | 8,920 | -380 | -4.1% | 46,000 |
| 2024/07/17 | 9,200 | 9,300 | 9,050 | 9,300 | +110 | +1.2% | 37,000 |
| 2024/07/16 | 9,430 | 9,500 | 9,180 | 9,190 | -180 | -1.9% | 73,000 |
| 2024/07/12 | 9,310 | 9,690 | 9,280 | 9,370 | -200 | -2.1% | 83,900 |
| 2024/07/11 | 9,360 | 9,760 | 9,310 | 9,570 | +300 | +3.2% | 174,900 |
| 2024/07/10 | 8,800 | 9,280 | 8,760 | 9,270 | +500 | +5.7% | 132,000 |
| 2024/07/09 | 8,740 | 8,850 | 8,600 | 8,770 | -10 | -0.1% | 72,600 |
| 2024/07/08 | 8,720 | 9,090 | 8,630 | 8,780 | +50 | +0.6% | 95,500 |
| 2024/07/05 | 8,960 | 9,110 | 8,700 | 8,730 | -240 | -2.7% | 72,400 |
| 2024/07/04 | 8,840 | 9,130 | 8,820 | 8,970 | +180 | +2% | 112,300 |
| 2024/07/03 | 8,770 | 8,790 | 8,590 | 8,790 | +70 | +0.8% | 77,900 |
| 2024/07/02 | 9,010 | 9,020 | 8,560 | 8,720 | -260 | -2.9% | 133,300 |
| 2024/07/01 | 9,490 | 9,490 | 8,720 | 8,980 | -760 | -7.8% | 219,400 |
| 2024/06/28 | 9,300 | 9,800 | 9,240 | 9,740 | +530 | +5.8% | 172,900 |
| 2024/06/27 | 9,350 | 9,450 | 9,180 | 9,210 | -150 | -1.6% | 132,400 |
| 2024/06/26 | 9,510 | 10,070 | 9,200 | 9,360 | +300 | +3.3% | 443,200 |
| 2024/06/25 | 8,680 | 9,230 | 8,600 | 9,060 | +260 | +3% | 178,100 |
| 2024/06/24 | 8,920 | 9,120 | 8,660 | 8,800 | -250 | -2.8% | 254,500 |
201～
250
件表示中 / 3732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 | 1,080,000円 | +3.1% | -7.3% | 0.37% | 16.34倍 | 5.66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 | 330,000円 | +3.4% | -3.7% | 3.64% | 21.45倍 | 1.00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 | 227,300円 | +6.4% | -10.2% | 4.18% | 14.86倍 | 3.33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 | 146,000円 | +10.8% | +13.3% | 1.95% | 17.29倍 | 2.62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 | 319,000円 | +2.6% | +13.7% | 2.82% | 10.58倍 | 0.80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
