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 |
|---|---|---|---|---|---|---|---|
| 2022/11/01 | 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 |
| 2022/09/06 | 1,822 | 1,830 | 1,822 | 1,826 | +3 | +0.2% | 4,200 |
| 2022/09/05 | 1,811 | 1,824 | 1,810 | 1,823 | +10 | +0.6% | 2,200 |
| 2022/09/02 | 1,815 | 1,817 | 1,813 | 1,813 | -11 | -0.6% | 3,500 |
| 2022/09/01 | 1,819 | 1,845 | 1,819 | 1,824 | -1 | -0.1% | 7,100 |
| 2022/08/31 | 1,829 | 1,829 | 1,820 | 1,825 | +11 | +0.6% | 1,500 |
| 2022/08/30 | 1,819 | 1,829 | 1,812 | 1,814 | +4 | +0.2% | 1,600 |
| 2022/08/29 | 1,814 | 1,828 | 1,736 | 1,810 | -24 | -1.3% | 9,700 |
| 2022/08/26 | 1,841 | 1,841 | 1,831 | 1,834 | -9 | -0.5% | 1,000 |
| 2022/08/25 | 1,853 | 1,853 | 1,837 | 1,843 | +8 | +0.4% | 6,900 |
| 2022/08/24 | 1,836 | 1,836 | 1,830 | 1,835 | +5 | +0.3% | 2,500 |
| 2022/08/23 | 1,822 | 1,830 | 1,817 | 1,830 | +8 | +0.4% | 3,600 |
| 2022/08/22 | 1,820 | 1,824 | 1,815 | 1,822 | +2 | +0.1% | 1,900 |
| 2022/08/19 | 1,820 | 1,820 | 1,819 | 1,820 | ±0 | ±0% | 600 |
651～
700
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
