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
2020/04/22	56,000	56,100	54,400	54,500	-2,100	-3.7%	1,008
2020/04/21	57,400	57,600	55,500	56,600	-700	-1.2%	1,528
2020/04/20	57,400	57,700	56,000	57,300	+1,100	+2%	1,747
2020/04/17	55,800	56,700	55,400	56,200	+400	+0.7%	1,090
2020/04/16	55,500	55,800	53,800	55,800	-300	-0.5%	1,419
2020/04/15	57,100	57,500	55,100	56,100	-200	-0.4%	1,910
2020/04/14	55,700	57,500	55,100	56,300	+600	+1.1%	990
2020/04/13	54,700	56,500	54,000	55,700	+1,700	+3.1%	2,259
2020/04/10	54,000	54,700	52,700	54,000	+1,000	+1.9%	1,735
2020/04/09	53,500	54,800	51,500	53,000	+500	+1%	2,660
2020/04/08	53,500	53,500	50,100	52,500	±0	±0%	2,501
2020/04/07	52,100	54,400	50,000	52,500	+3,550	+7.3%	3,494
2020/04/06	47,700	50,700	47,100	48,950	+1,000	+2.1%	2,707
2020/04/03	49,800	50,400	47,550	47,950	-2,050	-4.1%	2,476
2020/04/02	48,400	50,600	47,300	50,000	-100	-0.2%	3,226
2020/04/01	52,400	52,500	48,800	50,100	-3,000	-5.6%	3,119
2020/03/31	52,300	53,500	51,400	53,100	+900	+1.7%	2,210
2020/03/30	51,600	52,800	50,400	52,200	-600	-1.1%	2,658
2020/03/27	53,100	54,700	51,200	52,800	+1,500	+2.9%	2,937
2020/03/26	59,200	61,600	50,100	51,300	-7,800	-13.2%	5,138
2020/03/25	64,300	64,300	57,800	59,100	+3,800	+6.9%	4,416
2020/03/24	53,000	56,900	51,700	55,300	+5,300	+10.6%	3,966
2020/03/23	47,200	50,400	46,100	50,000	+4,200	+9.2%	3,648
2020/03/19	50,800	51,900	45,000	45,800	-6,000	-11.6%	4,739
2020/03/18	60,200	60,200	51,800	51,800	-4,400	-7.8%	3,123
2020/03/17	52,500	56,400	51,800	56,200	+1,700	+3.1%	3,439
2020/03/16	57,100	57,500	53,000	54,500	+400	+0.7%	3,630
2020/03/13	53,800	56,000	51,800	54,100	-7,700	-12.5%	4,887
2020/03/12	65,000	65,300	61,100	61,800	-5,900	-8.7%	2,479
2020/03/11	69,700	70,700	67,000	67,700	-600	-0.9%	1,126
2020/03/10	61,800	68,600	61,400	68,300	-500	-0.7%	3,849
2020/03/09	72,500	72,800	68,100	68,800	-7,000	-9.2%	3,308
2020/03/06	79,300	79,300	75,800	75,800	-4,000	-5%	1,915
2020/03/05	80,700	81,000	79,300	79,800	-400	-0.5%	1,001
2020/03/04	78,900	80,900	78,900	80,200	+300	+0.4%	1,196
2020/03/03	82,300	83,300	79,700	79,900	-900	-1.1%	1,670
2020/03/02	77,200	82,100	77,200	80,800	+2,100	+2.7%	2,112
2020/02/28	81,500	82,900	78,000	78,700	-6,400	-7.5%	3,246
2020/02/27	84,900	86,600	84,900	85,100	-700	-0.8%	1,860
2020/02/26	85,800	86,500	85,600	85,800	-1,500	-1.7%	2,105
2020/02/25	86,000	87,800	85,500	87,300	-1,200	-1.4%	1,614
2020/02/21	88,800	89,100	88,100	88,500	-200	-0.2%	977
2020/02/20	88,500	88,900	88,400	88,700	-200	-0.2%	946
2020/02/19	88,100	89,000	88,000	88,900	+300	+0.3%	975
2020/02/18	89,200	89,200	88,000	88,600	-900	-1%	1,093
2020/02/17	89,600	90,000	89,300	89,500	-1,000	-1.1%	938
2020/02/14	90,400	90,700	90,000	90,500	-300	-0.3%	673
2020/02/13	90,200	90,900	90,100	90,800	+300	+0.3%	442
2020/02/12	90,600	90,700	89,800	90,500	-200	-0.2%	812
2020/02/10	91,500	91,700	90,600	90,700	-700	-0.8%	695

1301～ 1350 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	-	-	-	-	-	-