帝国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 |
|---|---|---|---|---|---|---|---|
| 2023/01/17 | 1,880 | 1,896 | 1,878 | 1,878 | -18 | -0.9% | 1,600 |
| 2023/01/16 | 1,890 | 1,905 | 1,873 | 1,896 | -3 | -0.2% | 2,200 |
| 2023/01/13 | 1,897 | 1,907 | 1,890 | 1,899 | -10 | -0.5% | 5,400 |
| 2023/01/12 | 1,915 | 1,917 | 1,908 | 1,909 | ±0 | ±0% | 800 |
| 2023/01/11 | 1,920 | 1,920 | 1,903 | 1,909 | -11 | -0.6% | 6,700 |
| 2023/01/10 | 1,922 | 1,925 | 1,920 | 1,920 | +5 | +0.3% | 1,600 |
| 2023/01/06 | 1,922 | 1,931 | 1,910 | 1,915 | -7 | -0.4% | 900 |
| 2023/01/05 | 1,924 | 1,927 | 1,920 | 1,922 | -2 | -0.1% | 1,200 |
| 2023/01/04 | 1,917 | 1,934 | 1,917 | 1,924 | -7 | -0.4% | 2,100 |
| 2022/12/30 | 1,930 | 1,941 | 1,926 | 1,931 | -7 | -0.4% | 1,600 |
| 2022/12/29 | 1,928 | 1,938 | 1,919 | 1,938 | +8 | +0.4% | 800 |
| 2022/12/28 | 1,912 | 1,930 | 1,912 | 1,930 | +7 | +0.4% | 1,300 |
| 2022/12/27 | 1,920 | 1,930 | 1,920 | 1,923 | +3 | +0.2% | 1,700 |
| 2022/12/26 | 1,933 | 1,933 | 1,911 | 1,920 | -8 | -0.4% | 1,600 |
| 2022/12/23 | 1,939 | 1,939 | 1,913 | 1,928 | -12 | -0.6% | 4,900 |
| 2022/12/22 | 1,925 | 1,940 | 1,917 | 1,940 | +23 | +1.2% | 4,700 |
| 2022/12/21 | 1,900 | 1,919 | 1,875 | 1,917 | -5 | -0.3% | 3,400 |
| 2022/12/20 | 1,951 | 1,958 | 1,860 | 1,922 | -21 | -1.1% | 11,100 |
| 2022/12/19 | 1,944 | 1,949 | 1,939 | 1,943 | -7 | -0.4% | 1,200 |
| 2022/12/16 | 1,963 | 1,965 | 1,950 | 1,950 | -14 | -0.7% | 3,000 |
| 2022/12/15 | 1,960 | 1,964 | 1,942 | 1,964 | +14 | +0.7% | 4,100 |
| 2022/12/14 | 1,933 | 1,957 | 1,933 | 1,950 | +6 | +0.3% | 5,700 |
| 2022/12/13 | 1,948 | 1,948 | 1,935 | 1,944 | -4 | -0.2% | 1,100 |
| 2022/12/12 | 1,937 | 1,948 | 1,937 | 1,948 | -2 | -0.1% | 1,400 |
| 2022/12/09 | 1,941 | 1,950 | 1,933 | 1,950 | +14 | +0.7% | 9,600 |
| 2022/12/08 | 1,942 | 1,942 | 1,926 | 1,936 | -6 | -0.3% | 900 |
| 2022/12/07 | 1,922 | 1,942 | 1,922 | 1,942 | -5 | -0.3% | 3,300 |
| 2022/12/06 | 1,924 | 1,949 | 1,914 | 1,947 | +21 | +1.1% | 4,000 |
| 2022/12/05 | 1,932 | 1,945 | 1,926 | 1,926 | -19 | -1% | 2,200 |
| 2022/12/02 | 1,989 | 1,989 | 1,931 | 1,945 | -42 | -2.1% | 6,700 |
| 2022/12/01 | 1,998 | 1,998 | 1,962 | 1,987 | -13 | -0.7% | 5,600 |
| 2022/11/30 | 1,981 | 2,000 | 1,981 | 2,000 | +20 | +1% | 11,600 |
| 2022/11/29 | 1,981 | 1,986 | 1,958 | 1,980 | -3 | -0.2% | 1,700 |
| 2022/11/28 | 1,989 | 1,989 | 1,974 | 1,983 | +11 | +0.6% | 1,600 |
| 2022/11/25 | 1,990 | 2,000 | 1,964 | 1,972 | -28 | -1.4% | 13,000 |
| 2022/11/24 | 1,978 | 2,001 | 1,970 | 2,000 | +26 | +1.3% | 24,500 |
| 2022/11/22 | 1,971 | 1,980 | 1,950 | 1,974 | +14 | +0.7% | 5,400 |
| 2022/11/21 | 1,969 | 1,970 | 1,960 | 1,960 | -4 | -0.2% | 3,800 |
| 2022/11/18 | 1,979 | 1,983 | 1,955 | 1,964 | -24 | -1.2% | 5,000 |
| 2022/11/17 | 1,974 | 1,990 | 1,939 | 1,988 | +12 | +0.6% | 9,900 |
| 2022/11/16 | 1,990 | 1,990 | 1,954 | 1,976 | -22 | -1.1% | 13,900 |
| 2022/11/15 | 1,937 | 1,998 | 1,937 | 1,998 | +47 | +2.4% | 14,900 |
| 2022/11/14 | 1,940 | 1,954 | 1,914 | 1,951 | +8 | +0.4% | 10,800 |
| 2022/11/11 | 1,941 | 1,947 | 1,920 | 1,943 | +5 | +0.3% | 8,400 |
| 2022/11/10 | 1,916 | 1,940 | 1,916 | 1,938 | -4 | -0.2% | 4,700 |
| 2022/11/09 | 1,935 | 1,950 | 1,935 | 1,942 | +5 | +0.3% | 2,800 |
| 2022/11/08 | 1,940 | 1,949 | 1,931 | 1,937 | -13 | -0.7% | 1,700 |
| 2022/11/07 | 1,947 | 1,956 | 1,932 | 1,950 | -6 | -0.3% | 2,500 |
| 2022/11/04 | 1,958 | 1,963 | 1,937 | 1,956 | -7 | -0.4% | 4,000 |
| 2022/11/02 | 1,947 | 1,968 | 1,947 | 1,963 | +13 | +0.7% | 5,800 |
601～
650
件表示中 / 3730件
類似銘柄と比較する
現在ご覧いただいている「帝国ホテル」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 |
|---|---|---|---|---|---|---|---|---|
| 帝国ホテル | 99,400円 | +6.6% | -17.6% | 0.60% | 71.46倍 | 2.60倍 |
|
高級シティホテル草分け。２６年春に京都へ進出。東京はタワー館・本館を建て替える計画 |
| カナモト | 323,000円 | +2.6% | +13.7% | 2.79% | 10.71倍 | 0.80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 | 246,000円 | +7.7% | +5.8% | 3.46% | 17.28倍 | 4.70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 |
| ニシオＨＤ | 400,000円 | +4.5% | +2.3% | 3.20% | 9.41倍 | 0.82倍 |
|
建機、イベントに強い関西発の総合レンタル業。海外はアジア、豪州が軸。２３年４月持株会社移行 |
| 日管財ＨＤ | 271,800円 | +5.8% | +2.3% | 1.99% | 16.18倍 | 1.48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
