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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 970 | 984 | 970 | 970 | -5 | -0.5% | 357,300 |
| 2024/03/01 | 996 | 1,000 | 974 | 975 | -26 | -2.6% | 294,100 |
| 2024/02/29 | 987 | 1,004 | 972 | 1,001 | -6 | -0.6% | 343,500 |
| 2024/02/28 | 1,008 | 1,010 | 1,007 | 1,007 | ±0 | ±0% | 546,600 |
| 2024/02/27 | 1,010 | 1,013 | 1,006 | 1,007 | -37 | -3.5% | 3,148,400 |
| 2024/02/26 | 1,038 | 1,056 | 1,036 | 1,044 | +6 | +0.6% | 66,200 |
| 2024/02/22 | 1,070 | 1,070 | 1,036 | 1,038 | -15 | -1.4% | 38,100 |
| 2024/02/21 | 1,043 | 1,053 | 1,036 | 1,053 | +14 | +1.3% | 40,500 |
| 2024/02/20 | 1,037 | 1,043 | 1,034 | 1,039 | +13 | +1.3% | 40,300 |
| 2024/02/19 | 1,001 | 1,037 | 999 | 1,026 | +15 | +1.5% | 95,500 |
| 2024/02/16 | 1,000 | 1,023 | 997 | 1,011 | -35 | -3.3% | 175,500 |
| 2024/02/15 | 1,072 | 1,072 | 1,039 | 1,046 | -21 | -2% | 69,400 |
| 2024/02/14 | 1,070 | 1,080 | 1,065 | 1,067 | -5 | -0.5% | 53,000 |
| 2024/02/13 | 1,072 | 1,074 | 1,053 | 1,072 | ±0 | ±0% | 71,400 |
| 2024/02/09 | 1,084 | 1,085 | 1,066 | 1,072 | -12 | -1.1% | 33,600 |
| 2024/02/08 | 1,095 | 1,095 | 1,074 | 1,084 | -6 | -0.6% | 53,100 |
| 2024/02/07 | 1,085 | 1,091 | 1,071 | 1,090 | +5 | +0.5% | 81,800 |
| 2024/02/06 | 1,088 | 1,111 | 1,085 | 1,085 | +1 | +0.1% | 128,000 |
| 2024/02/05 | 1,078 | 1,084 | 1,069 | 1,084 | +22 | +2.1% | 89,800 |
| 2024/02/02 | 1,065 | 1,072 | 1,050 | 1,062 | -1 | -0.1% | 107,600 |
| 2024/02/01 | 1,050 | 1,098 | 1,050 | 1,063 | +13 | +1.2% | 229,100 |
| 2024/01/31 | 1,011 | 1,050 | 1,001 | 1,050 | +49 | +4.9% | 200,700 |
| 2024/01/30 | 1,020 | 1,045 | 998 | 1,001 | -19 | -1.9% | 474,000 |
| 2024/01/29 | 1,021 | 1,022 | 1,015 | 1,020 | -2 | -0.2% | 50,900 |
| 2024/01/26 | 1,016 | 1,025 | 1,015 | 1,022 | +9 | +0.9% | 51,400 |
| 2024/01/25 | 1,000 | 1,013 | 1,000 | 1,013 | +8 | +0.8% | 30,100 |
| 2024/01/24 | 1,022 | 1,024 | 999 | 1,005 | -12 | -1.2% | 85,400 |
| 2024/01/23 | 1,004 | 1,021 | 1,004 | 1,017 | +17 | +1.7% | 79,000 |
| 2024/01/22 | 998 | 1,005 | 993 | 1,000 | +10 | +1% | 86,500 |
| 2024/01/19 | 997 | 999 | 986 | 990 | -7 | -0.7% | 43,200 |
| 2024/01/18 | 991 | 1,000 | 990 | 997 | +5 | +0.5% | 46,900 |
| 2024/01/17 | 1,000 | 1,001 | 992 | 992 | +1 | +0.1% | 74,700 |
| 2024/01/16 | 1,000 | 1,000 | 989 | 991 | -7 | -0.7% | 36,200 |
| 2024/01/15 | 985 | 1,000 | 985 | 998 | +16 | +1.6% | 112,200 |
| 2024/01/12 | 977 | 984 | 977 | 982 | +7 | +0.7% | 39,500 |
| 2024/01/11 | 980 | 982 | 972 | 975 | -2 | -0.2% | 40,000 |
| 2024/01/10 | 981 | 984 | 975 | 977 | -4 | -0.4% | 42,200 |
| 2024/01/09 | 962 | 981 | 959 | 981 | +22 | +2.3% | 75,300 |
| 2024/01/05 | 950 | 960 | 940 | 959 | +9 | +0.9% | 74,100 |
| 2024/01/04 | 950 | 957 | 943 | 950 | -3 | -0.3% | 72,900 |
| 2023/12/29 | 935 | 954 | 933 | 953 | +21 | +2.3% | 89,800 |
| 2023/12/28 | 928 | 939 | 928 | 932 | +7 | +0.8% | 100,900 |
| 2023/12/27 | 931 | 932 | 921 | 925 | -6 | -0.6% | 85,500 |
| 2023/12/26 | 928 | 932 | 925 | 931 | +3 | +0.3% | 45,500 |
| 2023/12/25 | 929 | 929 | 921 | 928 | ±0 | ±0% | 45,300 |
| 2023/12/22 | 925 | 929 | 921 | 928 | +7 | +0.8% | 42,700 |
| 2023/12/21 | 921 | 924 | 919 | 921 | +2 | +0.2% | 26,300 |
| 2023/12/20 | 915 | 920 | 911 | 919 | +12 | +1.3% | 39,800 |
| 2023/12/19 | 918 | 918 | 906 | 907 | -4 | -0.4% | 67,600 |
| 2023/12/18 | 924 | 924 | 909 | 911 | -15 | -1.6% | 75,200 |
51～
100
件表示中 / 3457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 | 87,900円 | -2.5% | -71.2% | 0.68% | 115.81倍 | 2.42倍 |
|
高級シティホテル草分け。タワー館の賃貸収入も。２４年度にタワー館、３１年度から本館建て替え |
| 日管財ＨＤ | 255,400円 | +11.3% | +9.4% | 2.11% | 15.65倍 | 1.40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 |
| ＧＥＮＤＡ | 303,500円 | +79.5% | +26.5% | 0.00% | 24.33倍 | 5.39倍 |
|
エンタメ業界のＭ＆Ａや海外展開で成長。現在はアミューズメント施設「ＧｉＧＯ」が中心 |
| カナモト | 264,500円 | +4.0% | +14.5% | 2.84% | 11.26倍 | 0.70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 |
| 日本ハウズ | 156,500円 | - | - | - | - | 2.35倍 |
|
マンション管理大手。管理受託費と営繕工事が収益柱。台湾、東南アジアも展開。非住宅深耕 |
市場注目の銘柄
チャート関連のコラム
