日本ホテル＆レジデンシャル投資法人　投資証券

3472 / 東証(その他) / ETF・REIT等

79,400 +300 (+0.38%)

株価：2025/08/15 15:30 15分ディレイ

日本ホテル＆レジデンシャル投資法人　投資証券の株価時系列

日付	始値	高値	安値	終値	前日比	騰落率	出来高
2021/04/30	82,700	82,700	81,700	82,200	-500	-0.6%	941
2021/04/28	81,700	82,700	81,700	82,700	+1,000	+1.2%	1,224
2021/04/27	80,900	81,800	80,800	81,700	+700	+0.9%	509
2021/04/26	80,800	81,100	80,300	81,000	+100	+0.1%	508
2021/04/23	80,700	80,900	80,000	80,900	+100	+0.1%	566
2021/04/22	80,300	81,000	80,200	80,800	+600	+0.7%	370
2021/04/21	81,100	81,300	79,900	80,200	-1,700	-2.1%	1,416
2021/04/20	81,800	81,900	81,300	81,900	+400	+0.5%	475
2021/04/19	81,500	81,900	81,400	81,500	-300	-0.4%	417
2021/04/16	80,900	81,800	80,400	81,800	+800	+1%	583
2021/04/15	81,600	82,100	81,000	81,000	-800	-1%	707
2021/04/14	82,100	82,200	81,200	81,800	+200	+0.2%	523
2021/04/13	82,600	82,600	81,600	81,600	-700	-0.9%	536
2021/04/12	83,100	83,100	82,000	82,300	+300	+0.4%	527
2021/04/09	82,600	82,900	81,900	82,000	±0	±0%	647
2021/04/08	83,000	83,000	82,000	82,000	-900	-1.1%	714
2021/04/07	82,600	83,200	82,200	82,900	+300	+0.4%	672
2021/04/06	82,400	83,000	82,200	82,600	+100	+0.1%	1,019
2021/04/05	80,900	82,500	80,800	82,500	+2,100	+2.6%	1,728
2021/04/02	80,000	80,800	79,500	80,400	+1,100	+1.4%	540
2021/04/01	80,800	80,800	79,200	79,300	-1,100	-1.4%	1,316
2021/03/31	81,500	81,500	80,200	80,400	-600	-0.7%	1,604
2021/03/30	80,200	81,500	80,200	81,000	+800	+1%	787
2021/03/29	81,900	81,900	79,500	80,200	-1,500	-1.8%	1,997
2021/03/26	80,300	82,000	80,200	81,700	+2,100	+2.6%	859
2021/03/25	80,300	80,300	79,400	79,600	+300	+0.4%	761
2021/03/24	80,000	80,500	78,600	79,300	-800	-1%	1,406
2021/03/23	81,800	82,200	80,000	80,100	-700	-0.9%	1,548
2021/03/22	82,200	82,400	80,800	80,800	-1,400	-1.7%	990
2021/03/19	80,200	82,600	80,000	82,200	+1,800	+2.2%	1,799
2021/03/18	81,000	81,000	79,800	80,400	+100	+0.1%	1,282
2021/03/17	81,100	81,100	80,000	80,300	-800	-1%	1,274
2021/03/16	79,300	81,300	78,900	81,100	+2,300	+2.9%	1,485
2021/03/15	78,600	79,200	78,300	78,800	+400	+0.5%	1,114
2021/03/12	78,000	78,400	77,300	78,400	+1,000	+1.3%	1,111
2021/03/11	77,500	77,900	77,100	77,400	+400	+0.5%	606
2021/03/10	77,600	77,700	76,800	77,000	+300	+0.4%	584
2021/03/09	77,500	77,900	76,700	76,700	-700	-0.9%	1,229
2021/03/08	77,900	78,000	76,500	77,400	+1,000	+1.3%	1,078
2021/03/05	77,100	77,100	75,500	76,400	-800	-1%	1,181
2021/03/04	77,700	78,100	76,700	77,200	-1,100	-1.4%	1,006
2021/03/03	77,000	78,300	77,000	78,300	+1,100	+1.4%	852
2021/03/02	79,300	79,500	77,000	77,200	-1,300	-1.7%	1,758
2021/03/01	79,100	80,100	78,100	78,500	-600	-0.8%	1,547
2021/02/26	79,700	79,900	78,000	79,100	-800	-1%	1,785
2021/02/25	81,000	81,000	78,700	79,900	-300	-0.4%	1,618
2021/02/24	78,400	81,300	78,000	80,200	+3,000	+3.9%	3,065
2021/02/22	77,000	78,000	75,900	77,200	+1,600	+2.1%	1,574
2021/02/19	76,000	76,400	75,000	75,600	-900	-1.2%	1,158
2021/02/18	78,000	78,100	76,400	76,500	-1,500	-1.9%	1,923

1051～ 1100 件表示中 / 2189件

類似銘柄と比較する

現在ご覧いただいている「日本ホテル」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	特色
日本ホテル	79,400円	+7.4%	+17.2%	5.93%	33.88倍	0.95倍	-
上場ＮＳＱヘ	3,595円	-	-	-	-	-	-
楽天Ｄベア	338円	-	-	-	-	-	-
金先ブル	98,160円	-	-	-	-	-	-
ＮＦ金価格	117,900円	-	-	-	-	-	-