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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/01 | 1,912 | 1,956 | 1,912 | 1,950 | +19 | +1% | 7,300 |
| 2022/10/31 | 1,931 | 1,938 | 1,903 | 1,931 | -14 | -0.7% | 9,300 |
| 2022/10/28 | 1,938 | 1,955 | 1,924 | 1,945 | +15 | +0.8% | 14,700 |
| 2022/10/27 | 1,921 | 1,931 | 1,918 | 1,930 | +9 | +0.5% | 4,100 |
| 2022/10/26 | 1,936 | 1,944 | 1,921 | 1,921 | -12 | -0.6% | 6,500 |
| 2022/10/25 | 1,951 | 1,951 | 1,926 | 1,933 | -7 | -0.4% | 8,300 |
| 2022/10/24 | 1,953 | 1,953 | 1,911 | 1,940 | +6 | +0.3% | 9,300 |
| 2022/10/21 | 1,941 | 1,956 | 1,934 | 1,934 | -23 | -1.2% | 8,900 |
| 2022/10/20 | 1,959 | 1,960 | 1,944 | 1,957 | -4 | -0.2% | 11,200 |
| 2022/10/19 | 1,964 | 1,976 | 1,960 | 1,961 | -4 | -0.2% | 17,600 |
| 2022/10/18 | 1,961 | 1,980 | 1,930 | 1,965 | +26 | +1.3% | 27,500 |
| 2022/10/17 | 1,910 | 1,974 | 1,901 | 1,939 | +37 | +1.9% | 29,800 |
| 2022/10/14 | 1,910 | 1,914 | 1,881 | 1,902 | +5 | +0.3% | 9,000 |
| 2022/10/13 | 1,895 | 1,904 | 1,883 | 1,897 | +12 | +0.6% | 12,100 |
| 2022/10/12 | 1,878 | 1,885 | 1,856 | 1,885 | +20 | +1.1% | 13,500 |
| 2022/10/11 | 1,858 | 1,873 | 1,850 | 1,865 | +14 | +0.8% | 6,200 |
| 2022/10/07 | 1,845 | 1,855 | 1,844 | 1,851 | +6 | +0.3% | 3,700 |
| 2022/10/06 | 1,847 | 1,849 | 1,833 | 1,845 | -2 | -0.1% | 7,400 |
| 2022/10/05 | 1,845 | 1,850 | 1,833 | 1,847 | +2 | +0.1% | 4,300 |
| 2022/10/04 | 1,862 | 1,891 | 1,831 | 1,845 | -5 | -0.3% | 13,400 |
| 2022/10/03 | 1,843 | 1,850 | 1,832 | 1,850 | +5 | +0.3% | 1,800 |
| 2022/09/30 | 1,836 | 1,849 | 1,835 | 1,845 | +10 | +0.5% | 3,000 |
| 2022/09/29 | 1,835 | 1,835 | 1,820 | 1,835 | +10 | +0.5% | 4,900 |
| 2022/09/28 | 1,842 | 1,850 | 1,821 | 1,825 | -15 | -0.8% | 6,300 |
| 2022/09/27 | 1,862 | 1,879 | 1,840 | 1,840 | -16 | -0.9% | 11,200 |
| 2022/09/26 | 1,886 | 1,886 | 1,856 | 1,856 | -30 | -1.6% | 6,500 |
| 2022/09/22 | 1,883 | 1,886 | 1,871 | 1,886 | +3 | +0.2% | 7,500 |
| 2022/09/21 | 1,879 | 1,883 | 1,852 | 1,883 | +8 | +0.4% | 5,300 |
| 2022/09/20 | 1,885 | 1,896 | 1,875 | 1,875 | -1 | -0.1% | 10,900 |
| 2022/09/16 | 1,878 | 1,885 | 1,869 | 1,876 | +3 | +0.2% | 12,500 |
| 2022/09/15 | 1,870 | 1,874 | 1,858 | 1,873 | +9 | +0.5% | 5,500 |
| 2022/09/14 | 1,846 | 1,869 | 1,835 | 1,864 | +13 | +0.7% | 10,000 |
| 2022/09/13 | 1,844 | 1,857 | 1,841 | 1,851 | +10 | +0.5% | 7,900 |
| 2022/09/12 | 1,830 | 1,841 | 1,823 | 1,841 | +21 | +1.2% | 11,200 |
| 2022/09/09 | 1,828 | 1,831 | 1,819 | 1,820 | -8 | -0.4% | 1,000 |
| 2022/09/08 | 1,819 | 1,829 | 1,819 | 1,828 | +3 | +0.2% | 1,400 |
| 2022/09/07 | 1,835 | 1,835 | 1,812 | 1,825 | -1 | -0.1% | 6,500 |
601～
650
件表示中 / 3693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 | 90,400円 | -0.6% | -40.8% | 0.66% | 42.90倍 | 2.50倍 |
|
高級シティホテル草分け。２６年春に京都へ進出。２４年度から３１年度まで東京を大型建て替え |
| 日管財ＨＤ | 272,000円 | +11.3% | +9.4% | 1.99% | 16.20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 |
| 藤田観 | 898,000円 | +3.1% | -7.3% | 0.45% | 13.59倍 | 4.57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 |
| 乃村工 | 84,300円 | +3.2% | +6.0% | 4.03% | 13.43倍 | 1.73倍 |
|
展示施設、商業施設、博物館等のディスプレー企画・設計・施工・運営監理の最大手。堅実経営 |
| ナガワ | 612,000円 | +10.5% | +16.0% | 0.98% | 21.99倍 | 1.59倍 |
|
ユニットハウス大手。倉庫や事務所など軽量鉄骨のモジュール建築拡充。好財務で手元資金潤沢 |
市場注目の銘柄
チャート関連のコラム
