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 |
|---|---|---|---|---|---|---|---|
| 2021/09/01 | 1,872 | 1,880 | 1,855 | 1,873 | +7 | +0.4% | 4,000 |
| 2021/08/31 | 1,873 | 1,874 | 1,855 | 1,866 | +4 | +0.2% | 1,600 |
| 2021/08/30 | 1,865 | 1,878 | 1,862 | 1,862 | +12 | +0.6% | 3,200 |
| 2021/08/27 | 1,857 | 1,864 | 1,850 | 1,850 | -7 | -0.4% | 3,700 |
| 2021/08/26 | 1,840 | 1,861 | 1,840 | 1,857 | +4 | +0.2% | 4,200 |
| 2021/08/25 | 1,856 | 1,869 | 1,836 | 1,853 | +12 | +0.7% | 10,300 |
| 2021/08/24 | 1,850 | 1,859 | 1,820 | 1,841 | -9 | -0.5% | 13,800 |
| 2021/08/23 | 1,925 | 1,925 | 1,850 | 1,850 | -75 | -3.9% | 29,100 |
| 2021/08/20 | 1,925 | 1,933 | 1,900 | 1,925 | ±0 | ±0% | 6,900 |
| 2021/08/19 | 1,924 | 1,925 | 1,902 | 1,925 | +2 | +0.1% | 4,400 |
| 2021/08/18 | 1,908 | 1,936 | 1,908 | 1,923 | +9 | +0.5% | 3,700 |
| 2021/08/17 | 1,898 | 1,939 | 1,888 | 1,914 | +5 | +0.3% | 16,800 |
| 2021/08/16 | 1,934 | 1,934 | 1,894 | 1,909 | -17 | -0.9% | 9,700 |
| 2021/08/13 | 1,939 | 1,939 | 1,910 | 1,926 | -7 | -0.4% | 11,000 |
| 2021/08/12 | 1,922 | 1,939 | 1,902 | 1,933 | +11 | +0.6% | 17,100 |
| 2021/08/11 | 1,908 | 1,947 | 1,902 | 1,922 | +12 | +0.6% | 40,500 |
| 2021/08/10 | 1,880 | 1,914 | 1,856 | 1,910 | +35 | +1.9% | 11,300 |
| 2021/08/06 | 1,857 | 1,877 | 1,857 | 1,875 | +10 | +0.5% | 7,100 |
| 2021/08/05 | 1,848 | 1,876 | 1,848 | 1,865 | +17 | +0.9% | 11,800 |
| 2021/08/04 | 1,849 | 1,859 | 1,838 | 1,848 | +9 | +0.5% | 6,700 |
| 2021/08/03 | 1,825 | 1,847 | 1,825 | 1,839 | +8 | +0.4% | 9,600 |
| 2021/08/02 | 1,813 | 1,840 | 1,813 | 1,831 | -12 | -0.7% | 13,500 |
| 2021/07/30 | 1,838 | 1,850 | 1,826 | 1,843 | +5 | +0.3% | 11,000 |
| 2021/07/29 | 1,837 | 1,868 | 1,822 | 1,838 | +9 | +0.5% | 19,600 |
| 2021/07/28 | 1,810 | 1,839 | 1,810 | 1,829 | +23 | +1.3% | 25,800 |
| 2021/07/27 | 1,783 | 1,834 | 1,765 | 1,806 | +2 | +0.1% | 70,400 |
| 2021/07/26 | 1,835 | 1,835 | 1,750 | 1,804 | -31 | -1.7% | 21,000 |
| 2021/07/21 | 1,844 | 1,846 | 1,815 | 1,835 | +13 | +0.7% | 11,900 |
| 2021/07/20 | 1,828 | 1,828 | 1,808 | 1,822 | -24 | -1.3% | 18,900 |
| 2021/07/19 | 1,849 | 1,850 | 1,836 | 1,846 | -3 | -0.2% | 11,400 |
| 2021/07/16 | 1,857 | 1,867 | 1,838 | 1,849 | -16 | -0.9% | 15,700 |
| 2021/07/15 | 1,853 | 1,879 | 1,845 | 1,865 | +13 | +0.7% | 13,200 |
| 2021/07/14 | 1,850 | 1,871 | 1,835 | 1,852 | -42 | -2.2% | 33,900 |
| 2021/07/13 | 1,888 | 1,905 | 1,885 | 1,894 | +6 | +0.3% | 5,400 |
| 2021/07/12 | 1,909 | 1,909 | 1,880 | 1,888 | +11 | +0.6% | 6,100 |
| 2021/07/09 | 1,897 | 1,897 | 1,850 | 1,877 | -23 | -1.2% | 15,500 |
| 2021/07/08 | 1,902 | 1,910 | 1,898 | 1,900 | -14 | -0.7% | 10,000 |
| 2021/07/07 | 1,903 | 1,926 | 1,900 | 1,914 | +2 | +0.1% | 7,900 |
| 2021/07/06 | 1,907 | 1,913 | 1,900 | 1,912 | -1 | -0.1% | 6,500 |
| 2021/07/05 | 1,916 | 1,921 | 1,906 | 1,913 | -13 | -0.7% | 4,000 |
| 2021/07/02 | 1,917 | 1,928 | 1,912 | 1,926 | +21 | +1.1% | 2,300 |
| 2021/07/01 | 1,932 | 1,932 | 1,903 | 1,905 | -26 | -1.3% | 5,700 |
| 2021/06/30 | 1,930 | 1,939 | 1,926 | 1,931 | +5 | +0.3% | 2,600 |
| 2021/06/29 | 1,936 | 1,936 | 1,919 | 1,926 | -9 | -0.5% | 3,600 |
| 2021/06/28 | 1,932 | 1,941 | 1,922 | 1,935 | +8 | +0.4% | 3,500 |
| 2021/06/25 | 1,933 | 1,933 | 1,917 | 1,927 | +15 | +0.8% | 4,900 |
| 2021/06/24 | 1,925 | 1,925 | 1,901 | 1,912 | -10 | -0.5% | 9,000 |
| 2021/06/23 | 1,930 | 1,933 | 1,909 | 1,922 | -9 | -0.5% | 7,300 |
| 2021/06/22 | 1,935 | 1,935 | 1,915 | 1,931 | +15 | +0.8% | 6,500 |
| 2021/06/21 | 1,904 | 1,931 | 1,903 | 1,916 | -21 | -1.1% | 4,800 |
901～
950
件表示中 / 3695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 | 90,100円 | -0.6% | -40.8% | 0.67% | 42.76倍 | 2.49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 |
| 藤田観 | 921,000円 | +3.1% | -7.3% | 0.43% | 13.94倍 | 4.68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 |
| ニシオＨＤ | 383,500円 | +4.5% | +2.3% | 3.34% | 9.02倍 | 0.79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 |
| ナガワ | 633,000円 | +10.5% | +16.0% | 0.95% | 22.74倍 | 1.64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 |
| 乃村工 | 85,100円 | +3.2% | +6.0% | 4.00% | 13.56倍 | 1.75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 |
市場注目の銘柄
チャート関連のコラム
