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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 889 | 889 | 873 | 877 | -6 | -0.7% | 101,300 |
| 2025/04/01 | 891 | 894 | 883 | 883 | -11 | -1.2% | 126,300 |
| 2025/03/31 | 900 | 900 | 890 | 894 | -5 | -0.6% | 173,200 |
| 2025/03/28 | 901 | 906 | 897 | 899 | -21 | -2.3% | 185,600 |
| 2025/03/27 | 912 | 923 | 912 | 920 | +9 | +1% | 429,400 |
| 2025/03/26 | 920 | 921 | 909 | 911 | -3 | -0.3% | 222,000 |
| 2025/03/25 | 918 | 928 | 914 | 914 | -2 | -0.2% | 186,200 |
| 2025/03/24 | 916 | 918 | 912 | 916 | +1 | +0.1% | 119,300 |
| 2025/03/21 | 911 | 918 | 911 | 915 | +2 | +0.2% | 80,300 |
| 2025/03/19 | 915 | 917 | 911 | 913 | +1 | +0.1% | 44,700 |
| 2025/03/18 | 912 | 915 | 908 | 912 | +2 | +0.2% | 61,500 |
| 2025/03/17 | 909 | 915 | 907 | 910 | +4 | +0.4% | 82,400 |
| 2025/03/14 | 905 | 907 | 903 | 906 | +3 | +0.3% | 32,800 |
| 2025/03/13 | 902 | 909 | 902 | 903 | +1 | +0.1% | 49,800 |
| 2025/03/12 | 902 | 907 | 901 | 902 | +1 | +0.1% | 47,900 |
| 2025/03/11 | 902 | 904 | 899 | 901 | +1 | +0.1% | 69,100 |
| 2025/03/10 | 903 | 904 | 900 | 900 | -1 | -0.1% | 87,100 |
| 2025/03/07 | 902 | 906 | 901 | 901 | -4 | -0.4% | 83,800 |
| 2025/03/06 | 899 | 909 | 899 | 905 | +5 | +0.6% | 81,800 |
| 2025/03/05 | 899 | 903 | 899 | 900 | +1 | +0.1% | 48,400 |
| 2025/03/04 | 900 | 901 | 898 | 899 | -1 | -0.1% | 105,100 |
| 2025/03/03 | 903 | 905 | 900 | 900 | -1 | -0.1% | 89,600 |
| 2025/02/28 | 908 | 911 | 898 | 901 | -7 | -0.8% | 155,800 |
| 2025/02/27 | 910 | 913 | 906 | 908 | +2 | +0.2% | 37,000 |
| 2025/02/26 | 907 | 912 | 904 | 906 | -1 | -0.1% | 45,400 |
| 2025/02/25 | 909 | 910 | 903 | 907 | +1 | +0.1% | 56,100 |
| 2025/02/21 | 905 | 910 | 904 | 906 | +2 | +0.2% | 38,500 |
| 2025/02/20 | 906 | 910 | 904 | 904 | -2 | -0.2% | 47,200 |
| 2025/02/19 | 910 | 910 | 905 | 906 | -3 | -0.3% | 26,200 |
| 2025/02/18 | 910 | 910 | 906 | 909 | +4 | +0.4% | 33,500 |
| 2025/02/17 | 914 | 914 | 905 | 905 | -3 | -0.3% | 54,000 |
| 2025/02/14 | 910 | 911 | 906 | 908 | -2 | -0.2% | 45,100 |
| 2025/02/13 | 911 | 916 | 907 | 910 | +1 | +0.1% | 45,700 |
| 2025/02/12 | 916 | 916 | 906 | 909 | -7 | -0.8% | 34,300 |
| 2025/02/10 | 908 | 918 | 908 | 916 | +10 | +1.1% | 38,400 |
| 2025/02/07 | 902 | 908 | 902 | 906 | +4 | +0.4% | 18,600 |
| 2025/02/06 | 910 | 910 | 902 | 902 | +1 | +0.1% | 43,400 |
| 2025/02/05 | 907 | 911 | 900 | 901 | -3 | -0.3% | 51,900 |
| 2025/02/04 | 915 | 915 | 904 | 904 | -4 | -0.4% | 79,100 |
| 2025/02/03 | 916 | 916 | 908 | 908 | -7 | -0.8% | 77,100 |
| 2025/01/31 | 921 | 925 | 915 | 915 | -6 | -0.7% | 63,100 |
| 2025/01/30 | 920 | 924 | 916 | 921 | +5 | +0.5% | 38,500 |
| 2025/01/29 | 925 | 925 | 913 | 916 | -9 | -1% | 59,400 |
| 2025/01/28 | 923 | 936 | 911 | 925 | -1 | -0.1% | 162,400 |
| 2025/01/27 | 916 | 927 | 910 | 926 | +16 | +1.8% | 58,000 |
| 2025/01/24 | 915 | 915 | 910 | 910 | ±0 | ±0% | 40,800 |
| 2025/01/23 | 915 | 917 | 909 | 910 | -5 | -0.5% | 28,600 |
| 2025/01/22 | 936 | 937 | 906 | 915 | -21 | -2.2% | 121,800 |
| 2025/01/21 | 919 | 937 | 918 | 936 | +17 | +1.8% | 163,100 |
| 2025/01/20 | 916 | 919 | 913 | 919 | +9 | +1% | 29,800 |
51～
100
件表示中 / 3721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 | 98,300円 | +6.6% | -17.6% | 0.61% | 70.67倍 | 2.57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 |
| 船総研ＨＤ | 240,500円 | +7.7% | +5.8% | 3.53% | 16.89倍 | 4.59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 |
| 藤田観 | 980,000円 | +3.1% | -7.3% | 0.41% | 14.83倍 | 4.98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 |
| シグマクシスＨ | 128,200円 | +14.1% | +20.1% | 2.03% | 21.90倍 | 7.52倍 |
|
コンサル中堅。経営戦略立案からシステム導入まで支援するプロジェクト管理（ＰＭ）に強み |
| エイチ・アイエス | 140,000円 | +13.6% | +5.3% | 1.43% | 13.59倍 | 1.90倍 |
|
海外旅行中心の大手旅行会社。ホテルや新事業育成にも注力。ハウステンボスは２２年９月売却 |
市場注目の銘柄
チャート関連のコラム
