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 |
|---|---|---|---|---|---|---|---|
| 2022/08/18 | 1,817 | 1,820 | 1,812 | 1,820 | +6 | +0.3% | 1,900 |
| 2022/08/17 | 1,812 | 1,819 | 1,812 | 1,814 | -5 | -0.3% | 600 |
| 2022/08/16 | 1,812 | 1,820 | 1,812 | 1,819 | +4 | +0.2% | 2,400 |
| 2022/08/15 | 1,813 | 1,819 | 1,812 | 1,815 | +2 | +0.1% | 1,600 |
| 2022/08/12 | 1,814 | 1,821 | 1,811 | 1,813 | -5 | -0.3% | 3,400 |
| 2022/08/10 | 1,820 | 1,820 | 1,818 | 1,818 | - | - | 2,000 |
| 2022/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/08 | 1,818 | 1,818 | 1,811 | 1,814 | -8 | -0.4% | 1,400 |
| 2022/08/05 | 1,824 | 1,824 | 1,818 | 1,822 | -2 | -0.1% | 500 |
| 2022/08/04 | 1,824 | 1,824 | 1,816 | 1,824 | +5 | +0.3% | 500 |
| 2022/08/03 | 1,818 | 1,823 | 1,813 | 1,819 | -5 | -0.3% | 800 |
| 2022/08/02 | 1,824 | 1,825 | 1,817 | 1,824 | +7 | +0.4% | 1,200 |
| 2022/08/01 | 1,817 | 1,824 | 1,805 | 1,817 | -5 | -0.3% | 1,500 |
| 2022/07/29 | 1,820 | 1,823 | 1,820 | 1,822 | +2 | +0.1% | 2,100 |
| 2022/07/28 | 1,824 | 1,825 | 1,820 | 1,820 | -1 | -0.1% | 3,500 |
| 2022/07/27 | 1,830 | 1,830 | 1,803 | 1,821 | -17 | -0.9% | 5,600 |
| 2022/07/26 | 1,817 | 1,847 | 1,813 | 1,838 | +27 | +1.5% | 12,300 |
| 2022/07/25 | 1,820 | 1,820 | 1,811 | 1,811 | -3 | -0.2% | 6,900 |
| 2022/07/22 | 1,805 | 1,814 | 1,805 | 1,814 | +5 | +0.3% | 3,100 |
| 2022/07/21 | 1,806 | 1,809 | 1,806 | 1,809 | +3 | +0.2% | 1,500 |
| 2022/07/20 | 1,806 | 1,811 | 1,806 | 1,806 | +1 | +0.1% | 3,300 |
| 2022/07/19 | 1,808 | 1,809 | 1,799 | 1,805 | -2 | -0.1% | 4,300 |
| 2022/07/15 | 1,809 | 1,810 | 1,800 | 1,807 | +1 | +0.1% | 5,100 |
| 2022/07/14 | 1,808 | 1,808 | 1,798 | 1,806 | +4 | +0.2% | 6,400 |
| 2022/07/13 | 1,802 | 1,808 | 1,802 | 1,802 | -5 | -0.3% | 1,400 |
| 2022/07/12 | 1,810 | 1,810 | 1,800 | 1,807 | -6 | -0.3% | 7,600 |
| 2022/07/11 | 1,808 | 1,817 | 1,808 | 1,813 | +5 | +0.3% | 5,000 |
| 2022/07/08 | 1,814 | 1,817 | 1,807 | 1,808 | -12 | -0.7% | 2,600 |
| 2022/07/07 | 1,816 | 1,820 | 1,804 | 1,820 | +8 | +0.4% | 4,800 |
| 2022/07/06 | 1,807 | 1,821 | 1,806 | 1,812 | ±0 | ±0% | 2,500 |
| 2022/07/05 | 1,817 | 1,817 | 1,805 | 1,812 | ±0 | ±0% | 2,100 |
| 2022/07/04 | 1,817 | 1,817 | 1,804 | 1,812 | +3 | +0.2% | 2,400 |
| 2022/07/01 | 1,808 | 1,811 | 1,805 | 1,809 | -3 | -0.2% | 3,600 |
| 2022/06/30 | 1,820 | 1,820 | 1,808 | 1,812 | -3 | -0.2% | 5,600 |
| 2022/06/29 | 1,809 | 1,815 | 1,809 | 1,815 | +7 | +0.4% | 3,100 |
| 2022/06/28 | 1,812 | 1,812 | 1,802 | 1,808 | +4 | +0.2% | 2,300 |
| 2022/06/27 | 1,811 | 1,811 | 1,804 | 1,804 | +1 | +0.1% | 1,000 |
| 2022/06/24 | 1,817 | 1,817 | 1,801 | 1,803 | -7 | -0.4% | 7,700 |
| 2022/06/23 | 1,815 | 1,815 | 1,804 | 1,810 | +5 | +0.3% | 3,900 |
| 2022/06/22 | 1,820 | 1,826 | 1,805 | 1,805 | -12 | -0.7% | 3,900 |
| 2022/06/21 | 1,820 | 1,825 | 1,809 | 1,817 | -3 | -0.2% | 8,500 |
| 2022/06/20 | 1,851 | 1,855 | 1,810 | 1,820 | -31 | -1.7% | 7,400 |
| 2022/06/17 | 1,837 | 1,858 | 1,837 | 1,851 | +1 | +0.1% | 4,200 |
| 2022/06/16 | 1,858 | 1,898 | 1,850 | 1,850 | ±0 | ±0% | 9,800 |
| 2022/06/15 | 1,856 | 1,859 | 1,839 | 1,850 | -4 | -0.2% | 2,800 |
| 2022/06/14 | 1,858 | 1,858 | 1,850 | 1,854 | -1 | -0.1% | 7,900 |
| 2022/06/13 | 1,855 | 1,860 | 1,855 | 1,855 | +2 | +0.1% | 7,000 |
| 2022/06/10 | 1,854 | 1,854 | 1,852 | 1,853 | +3 | +0.2% | 2,600 |
| 2022/06/09 | 1,854 | 1,864 | 1,840 | 1,850 | +2 | +0.1% | 10,500 |
| 2022/06/08 | 1,853 | 1,853 | 1,839 | 1,848 | -8 | -0.4% | 4,700 |
701～
750
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
