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 |
|---|---|---|---|---|---|---|---|
| 2010/09/02 | 387 | 389 | 383 | 389 | +2 | +0.5% | 60,000 |
| 2010/09/01 | 388 | 388 | 377 | 387 | -2 | -0.5% | 57,000 |
| 2010/08/31 | 380 | 389 | 370 | 389 | +8 | +2.1% | 89,000 |
| 2010/08/30 | 370 | 382 | 370 | 381 | +11 | +3% | 74,000 |
| 2010/08/27 | 368 | 370 | 366 | 370 | +2 | +0.5% | 52,000 |
| 2010/08/26 | 365 | 368 | 357 | 368 | +3 | +0.8% | 40,000 |
| 2010/08/25 | 361 | 365 | 360 | 365 | +3 | +0.8% | 33,000 |
| 2010/08/24 | 363 | 363 | 357 | 362 | -1 | -0.3% | 27,000 |
| 2010/08/23 | 362 | 365 | 362 | 363 | +1 | +0.3% | 24,000 |
| 2010/08/20 | 359 | 363 | 359 | 362 | +2 | +0.6% | 36,000 |
| 2010/08/19 | 356 | 361 | 356 | 360 | ±0 | ±0% | 28,000 |
| 2010/08/18 | 360 | 361 | 354 | 360 | +1 | +0.3% | 25,000 |
| 2010/08/17 | 350 | 360 | 350 | 359 | +5 | +1.4% | 23,000 |
| 2010/08/16 | 346 | 355 | 346 | 354 | +4 | +1.1% | 28,000 |
| 2010/08/13 | 347 | 351 | 344 | 350 | +4 | +1.2% | 20,000 |
| 2010/08/12 | 351 | 351 | 345 | 346 | -7 | -2% | 28,000 |
| 2010/08/11 | 355 | 355 | 351 | 353 | -6 | -1.7% | 30,000 |
| 2010/08/10 | 362 | 362 | 354 | 359 | -2 | -0.6% | 40,000 |
| 2010/08/09 | 358 | 362 | 356 | 361 | ±0 | ±0% | 32,000 |
| 2010/08/06 | 357 | 361 | 351 | 361 | +4 | +1.1% | 60,000 |
| 2010/08/05 | 352 | 357 | 345 | 357 | +3 | +0.8% | 62,000 |
| 2010/08/04 | 355 | 355 | 352 | 354 | -2 | -0.6% | 24,000 |
| 2010/08/03 | 354 | 358 | 354 | 356 | +2 | +0.6% | 24,000 |
| 2010/08/02 | 355 | 359 | 343 | 354 | -1 | -0.3% | 25,000 |
| 2010/07/30 | 350 | 355 | 348 | 355 | +5 | +1.4% | 135,000 |
| 2010/07/29 | 342 | 350 | 342 | 350 | +8 | +2.3% | 87,000 |
| 2010/07/28 | 331 | 344 | 331 | 342 | +11 | +3.3% | 71,000 |
| 2010/07/27 | 330 | 331 | 330 | 331 | +1 | +0.3% | 18,000 |
| 2010/07/26 | 333 | 333 | 329 | 330 | +2 | +0.6% | 25,000 |
| 2010/07/23 | 335 | 336 | 328 | 328 | ±0 | ±0% | 34,000 |
| 2010/07/22 | 329 | 329 | 324 | 328 | -3 | -0.9% | 66,000 |
| 2010/07/21 | 335 | 335 | 331 | 331 | -3 | -0.9% | 19,000 |
| 2010/07/20 | 333 | 336 | 333 | 334 | -1 | -0.3% | 32,000 |
| 2010/07/16 | 338 | 338 | 334 | 335 | -3 | -0.9% | 38,000 |
| 2010/07/15 | 340 | 340 | 338 | 338 | -8 | -2.3% | 25,000 |
| 2010/07/14 | 344 | 348 | 344 | 346 | +4 | +1.2% | 42,000 |
| 2010/07/13 | 345 | 348 | 342 | 342 | ±0 | ±0% | 37,000 |
| 2010/07/12 | 340 | 344 | 340 | 342 | +3 | +0.9% | 23,000 |
| 2010/07/09 | 336 | 340 | 335 | 339 | +4 | +1.2% | 48,000 |
| 2010/07/08 | 335 | 337 | 334 | 335 | +2 | +0.6% | 75,000 |
| 2010/07/07 | 332 | 334 | 332 | 333 | +1 | +0.3% | 64,000 |
| 2010/07/06 | 331 | 332 | 330 | 332 | ±0 | ±0% | 81,000 |
| 2010/07/05 | 332 | 332 | 331 | 332 | -1 | -0.3% | 62,000 |
| 2010/07/02 | 335 | 335 | 332 | 333 | -4 | -1.2% | 59,000 |
| 2010/07/01 | 340 | 340 | 337 | 337 | -6 | -1.7% | 81,000 |
| 2010/06/30 | 343 | 346 | 342 | 343 | -5 | -1.4% | 100,000 |
| 2010/06/29 | 350 | 352 | 347 | 348 | -3 | -0.9% | 62,000 |
| 2010/06/28 | 360 | 360 | 349 | 351 | -12 | -3.3% | 142,000 |
| 2010/06/25 | 363 | 366 | 359 | 363 | -6 | -1.6% | 433,000 |
| 2010/06/24 | 367 | 369 | 362 | 369 | +1 | +0.3% | 63,000 |
3651～
3700
件表示中 / 3756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 | 1,070,000円 | +3.1% | -7.3% | 0.37% | 16.19倍 | 5.44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 |
| ＳＭＳ | 155,000円 | +10.8% | +13.3% | 1.84% | 18.10倍 | 2.70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 | 341,500円 | +2.6% | +13.7% | 2.64% | 11.33倍 | 0.84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 |
| 船総研ＨＤ | 243,800円 | +7.7% | +5.8% | 3.49% | 17.13倍 | 4.66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 |
| 日管財ＨＤ | 293,300円 | +5.8% | +2.3% | 1.84% | 17.46倍 | 1.60倍 |
|
ビル、公共住宅の清掃、警備など総合管理に実績、自治体など公共施設管理拡充、持株会社移行 |
市場注目の銘柄
チャート関連のコラム
