ワシントンホテルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 1,270 | 1,278 | 1,231 | 1,248 | -32 | -2.5% | 75,400 |
| 2025/04/21 | 1,282 | 1,292 | 1,267 | 1,280 | -1 | -0.1% | 49,400 |
| 2025/04/18 | 1,263 | 1,291 | 1,257 | 1,281 | +33 | +2.6% | 38,000 |
| 2025/04/17 | 1,261 | 1,275 | 1,245 | 1,248 | -12 | -1% | 54,200 |
| 2025/04/16 | 1,225 | 1,262 | 1,223 | 1,260 | +29 | +2.4% | 53,300 |
| 2025/04/15 | 1,285 | 1,285 | 1,231 | 1,231 | -42 | -3.3% | 39,100 |
| 2025/04/14 | 1,246 | 1,295 | 1,221 | 1,273 | +34 | +2.7% | 78,300 |
| 2025/04/11 | 1,200 | 1,241 | 1,196 | 1,239 | +9 | +0.7% | 39,100 |
| 2025/04/10 | 1,216 | 1,230 | 1,169 | 1,230 | +69 | +5.9% | 81,800 |
| 2025/04/09 | 1,175 | 1,179 | 1,139 | 1,161 | -14 | -1.2% | 79,200 |
| 2025/04/08 | 1,150 | 1,175 | 1,144 | 1,175 | +83 | +7.6% | 74,400 |
| 2025/04/07 | 1,023 | 1,124 | 1,007 | 1,092 | -63 | -5.5% | 191,700 |
| 2025/04/04 | 1,126 | 1,166 | 1,117 | 1,155 | -25 | -2.1% | 184,200 |
| 2025/04/03 | 1,125 | 1,189 | 1,125 | 1,180 | -5 | -0.4% | 111,800 |
| 2025/04/02 | 1,171 | 1,217 | 1,168 | 1,185 | +42 | +3.7% | 64,500 |
| 2025/04/01 | 1,209 | 1,230 | 1,110 | 1,143 | -57 | -4.8% | 80,100 |
| 2025/03/31 | 1,195 | 1,207 | 1,171 | 1,200 | -10 | -0.8% | 51,900 |
| 2025/03/28 | 1,186 | 1,219 | 1,175 | 1,210 | -10 | -0.8% | 55,200 |
| 2025/03/27 | 1,212 | 1,226 | 1,207 | 1,220 | +8 | +0.7% | 39,600 |
| 2025/03/26 | 1,226 | 1,227 | 1,198 | 1,212 | -16 | -1.3% | 60,000 |
| 2025/03/25 | 1,249 | 1,257 | 1,207 | 1,228 | -2 | -0.2% | 69,700 |
| 2025/03/24 | 1,260 | 1,260 | 1,225 | 1,230 | -35 | -2.8% | 53,300 |
| 2025/03/21 | 1,200 | 1,279 | 1,195 | 1,265 | +63 | +5.2% | 94,200 |
| 2025/03/19 | 1,217 | 1,220 | 1,202 | 1,202 | -20 | -1.6% | 27,200 |
| 2025/03/18 | 1,210 | 1,226 | 1,192 | 1,222 | +17 | +1.4% | 38,800 |
| 2025/03/17 | 1,222 | 1,222 | 1,191 | 1,205 | -16 | -1.3% | 40,600 |
| 2025/03/14 | 1,225 | 1,228 | 1,205 | 1,221 | -9 | -0.7% | 37,100 |
| 2025/03/13 | 1,161 | 1,230 | 1,161 | 1,230 | +80 | +7% | 107,100 |
| 2025/03/12 | 1,169 | 1,201 | 1,149 | 1,150 | -11 | -0.9% | 49,000 |
| 2025/03/11 | 1,155 | 1,216 | 1,150 | 1,161 | -24 | -2% | 108,600 |
| 2025/03/10 | 1,210 | 1,216 | 1,175 | 1,185 | -14 | -1.2% | 46,700 |
| 2025/03/07 | 1,176 | 1,215 | 1,176 | 1,199 | +29 | +2.5% | 67,200 |
| 2025/03/06 | 1,230 | 1,237 | 1,170 | 1,170 | -10 | -0.8% | 64,000 |
| 2025/03/05 | 1,191 | 1,226 | 1,151 | 1,180 | -11 | -0.9% | 123,400 |
| 2025/03/04 | 1,149 | 1,196 | 1,149 | 1,191 | +48 | +4.2% | 106,000 |
| 2025/03/03 | 1,152 | 1,169 | 1,136 | 1,143 | +21 | +1.9% | 69,200 |
| 2025/02/28 | 1,135 | 1,140 | 1,116 | 1,122 | -14 | -1.2% | 72,400 |
| 2025/02/27 | 1,121 | 1,156 | 1,121 | 1,136 | +26 | +2.3% | 100,300 |
| 2025/02/26 | 1,064 | 1,117 | 1,051 | 1,110 | +40 | +3.7% | 116,500 |
| 2025/02/25 | 1,082 | 1,117 | 1,070 | 1,070 | -11 | -1% | 121,600 |
| 2025/02/21 | 1,071 | 1,086 | 1,062 | 1,081 | +1 | +0.1% | 70,300 |
| 2025/02/20 | 1,090 | 1,092 | 1,056 | 1,080 | -14 | -1.3% | 69,300 |
| 2025/02/19 | 1,109 | 1,127 | 1,072 | 1,094 | -21 | -1.9% | 178,100 |
| 2025/02/18 | 1,050 | 1,198 | 1,050 | 1,115 | +84 | +8.1% | 682,800 |
| 2025/02/17 | 1,011 | 1,050 | 1,001 | 1,031 | +125 | +13.8% | 523,100 |
| 2025/02/14 | 900 | 906 | 884 | 906 | +16 | +1.8% | 112,500 |
| 2025/02/13 | 889 | 908 | 886 | 890 | +4 | +0.5% | 110,200 |
| 2025/02/12 | 881 | 888 | 879 | 886 | +8 | +0.9% | 43,500 |
| 2025/02/10 | 876 | 880 | 873 | 878 | +5 | +0.6% | 55,200 |
| 2025/02/07 | 870 | 875 | 865 | 873 | +3 | +0.3% | 19,600 |
51～
100
件表示中 / 1396件
類似銘柄と比較する
現在ご覧いただいている「ワシントンホテル」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 | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ワシントンホテル | 119,500円 | +7.3% | +16.2% | 1.84% | 7.15倍 | 1.52倍 |
|
ビジネスホテルで首都圏中心の「Ｒ＆Ｂ」と関東以西軸の「ワシントンホテルプラザ」を運営 |
| タカミヤ | 32,300円 | +12.7% | -11.1% | 4.95% | 14.78倍 | 0.67倍 |
|
仮設機材の販売・レンタル大手。新型足場に注力。アグリ事業を育成。韓国、ベトナムで生産 |
| ライトアップ | 255,200円 | +12.4% | +1.8% | 0.78% | 25.48倍 | 4.19倍 |
|
中小企業向け支援が主。ＩＴツール展開、ＡＩ関連サービス急拡大中。Ｗｅｂコンテンツ制作も |
| ＡＢ＆Ｃ | 94,200円 | +9.7% | +21.4% | 2.98% | 10.64倍 | 1.56倍 |
|
純粋持株会社。美容室「Ａｇｕ．」運営。ＦＣ柱で内装工事も展開。スタイリストと業務委託契約 |
| ぐるなび | 24,600円 | +10.7% | -19.5% | 0.00% | 59.28倍 | 2.82倍 |
|
グルメサイト運営。飲食店から得る販促支援料が柱。予約台帳など業務支援も。楽天Ｇが大株主 |
市場注目の銘柄
チャート関連のコラム
