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 |
|---|---|---|---|---|---|---|---|
| 2010/07/14 | 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 |
| 2010/06/23 | 365 | 368 | 364 | 368 | -1 | -0.3% | 37,000 |
| 2010/06/22 | 364 | 369 | 363 | 369 | +1 | +0.3% | 49,000 |
| 2010/06/21 | 367 | 369 | 365 | 368 | +5 | +1.4% | 32,000 |
| 2010/06/18 | 362 | 364 | 360 | 363 | +1 | +0.3% | 38,000 |
| 2010/06/17 | 366 | 366 | 362 | 362 | -1 | -0.3% | 33,000 |
| 2010/06/16 | 365 | 367 | 363 | 363 | +4 | +1.1% | 37,000 |
| 2010/06/15 | 355 | 359 | 352 | 359 | +6 | +1.7% | 33,000 |
| 2010/06/14 | 351 | 353 | 351 | 353 | +6 | +1.7% | 29,000 |
| 2010/06/11 | 351 | 351 | 346 | 347 | +4 | +1.2% | 119,000 |
| 2010/06/10 | 344 | 345 | 342 | 343 | -1 | -0.3% | 27,000 |
| 2010/06/09 | 345 | 345 | 340 | 344 | -2 | -0.6% | 77,000 |
| 2010/06/08 | 346 | 349 | 345 | 346 | ±0 | ±0% | 53,000 |
| 2010/06/07 | 351 | 351 | 345 | 346 | -5 | -1.4% | 46,000 |
| 2010/06/04 | 360 | 362 | 350 | 351 | -7 | -2% | 103,000 |
| 2010/06/03 | 354 | 358 | 354 | 358 | +4 | +1.1% | 11,000 |
| 2010/06/02 | 355 | 360 | 350 | 354 | -3 | -0.8% | 69,000 |
| 2010/06/01 | 360 | 360 | 356 | 357 | -1 | -0.3% | 30,000 |
| 2010/05/31 | 354 | 359 | 353 | 358 | +8 | +2.3% | 51,000 |
| 2010/05/28 | 346 | 355 | 342 | 350 | +8 | +2.3% | 136,000 |
| 2010/05/27 | 345 | 348 | 341 | 342 | -1 | -0.3% | 111,000 |
| 2010/05/26 | 351 | 356 | 342 | 343 | -8 | -2.3% | 237,000 |
| 2010/05/25 | 350 | 355 | 350 | 351 | +2 | +0.6% | 65,000 |
| 2010/05/24 | 355 | 356 | 347 | 349 | -6 | -1.7% | 79,000 |
| 2010/05/21 | 359 | 366 | 352 | 355 | -12 | -3.3% | 87,000 |
| 2010/05/20 | 372 | 374 | 365 | 367 | -4 | -1.1% | 56,000 |
| 2010/05/19 | 375 | 375 | 370 | 371 | -8 | -2.1% | 40,000 |
| 2010/05/18 | 378 | 390 | 378 | 379 | +1 | +0.3% | 41,000 |
| 2010/05/17 | 377 | 385 | 377 | 378 | -7 | -1.8% | 29,000 |
| 2010/05/14 | 388 | 388 | 385 | 385 | -1 | -0.3% | 75,000 |
| 2010/05/13 | 386 | 387 | 385 | 386 | ±0 | ±0% | 29,000 |
| 2010/05/12 | 387 | 388 | 384 | 386 | +2 | +0.5% | 43,000 |
| 2010/05/11 | 390 | 390 | 384 | 384 | -2 | -0.5% | 50,000 |
| 2010/05/10 | 373 | 387 | 370 | 386 | +15 | +4% | 87,000 |
| 2010/05/07 | 376 | 376 | 371 | 371 | -11 | -2.9% | 65,000 |
| 2010/05/06 | 382 | 387 | 381 | 382 | -7 | -1.8% | 72,000 |
3701～
3750
件表示中 / 3771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 | 1,196,000円 | +5.6% | +3.0% | 0.33% | 16.29倍 | 4.77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 | 352,000円 | +3.4% | -3.7% | 3.41% | 21.99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 | 243,900円 | +6.4% | -10.2% | 3.90% | 15.95倍 | 3.56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 | 156,000円 | +10.8% | +13.3% | 1.83% | 18.22倍 | 2.72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 | 352,500円 | +2.6% | +13.7% | 2.55% | 11.69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
