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 |
|---|---|---|---|---|---|---|---|
| 2013/06/21 | 3,185 | 3,300 | 3,070 | 3,255 | -140 | -4.1% | 10,300 |
| 2013/06/20 | 3,390 | 3,550 | 3,390 | 3,395 | -45 | -1.3% | 4,050 |
| 2013/06/19 | 3,450 | 3,450 | 3,300 | 3,440 | +150 | +4.6% | 4,950 |
| 2013/06/18 | 3,230 | 3,290 | 3,150 | 3,290 | -10 | -0.3% | 1,100 |
| 2013/06/17 | 3,150 | 3,300 | 3,145 | 3,300 | +210 | +6.8% | 3,700 |
| 2013/06/14 | 3,240 | 3,240 | 3,040 | 3,090 | -80 | -2.5% | 8,050 |
| 2013/06/13 | 3,190 | 3,200 | 3,110 | 3,170 | -25 | -0.8% | 3,650 |
| 2013/06/12 | 2,995 | 3,200 | 2,995 | 3,195 | +30 | +0.9% | 1,900 |
| 2013/06/11 | 3,200 | 3,200 | 2,951 | 3,165 | -35 | -1.1% | 3,450 |
| 2013/06/10 | 2,901 | 3,200 | 2,901 | 3,200 | +300 | +10.3% | 6,500 |
| 2013/06/07 | 3,005 | 3,030 | 2,700 | 2,900 | -155 | -5.1% | 13,550 |
| 2013/06/06 | 3,230 | 3,230 | 3,020 | 3,055 | -145 | -4.5% | 5,950 |
| 2013/06/05 | 3,250 | 3,280 | 3,200 | 3,200 | -50 | -1.5% | 2,500 |
| 2013/06/04 | 3,305 | 3,320 | 3,105 | 3,250 | -135 | -4% | 11,250 |
| 2013/06/03 | 3,490 | 3,490 | 3,350 | 3,385 | -115 | -3.3% | 4,550 |
| 2013/05/31 | 3,400 | 3,545 | 3,400 | 3,500 | +40 | +1.2% | 2,300 |
| 2013/05/30 | 3,580 | 3,580 | 3,430 | 3,460 | -135 | -3.8% | 3,050 |
| 2013/05/29 | 3,590 | 3,650 | 3,550 | 3,595 | +5 | +0.1% | 2,300 |
| 2013/05/28 | 3,500 | 3,590 | 3,425 | 3,590 | +20 | +0.6% | 4,100 |
| 2013/05/27 | 3,560 | 3,570 | 3,415 | 3,570 | -35 | -1% | 5,350 |
| 2013/05/24 | 3,680 | 3,750 | 3,365 | 3,605 | -85 | -2.3% | 17,850 |
| 2013/05/23 | 3,850 | 3,855 | 3,605 | 3,690 | -130 | -3.4% | 18,550 |
| 2013/05/22 | 3,860 | 3,870 | 3,815 | 3,820 | -30 | -0.8% | 5,350 |
| 2013/05/21 | 3,870 | 3,875 | 3,845 | 3,850 | -20 | -0.5% | 6,100 |
| 2013/05/20 | 3,830 | 3,870 | 3,810 | 3,870 | +70 | +1.8% | 9,550 |
| 2013/05/17 | 3,790 | 3,800 | 3,755 | 3,800 | +65 | +1.7% | 8,200 |
| 2013/05/16 | 3,795 | 3,800 | 3,730 | 3,735 | +100 | +2.8% | 22,800 |
| 2013/05/15 | 3,740 | 3,750 | 3,630 | 3,635 | -105 | -2.8% | 9,000 |
| 2013/05/14 | 3,785 | 3,785 | 3,715 | 3,740 | -45 | -1.2% | 4,550 |
| 2013/05/13 | 3,875 | 3,890 | 3,750 | 3,785 | -5 | -0.1% | 7,850 |
| 2013/05/10 | 3,800 | 3,850 | 3,760 | 3,790 | +40 | +1.1% | 6,450 |
| 2013/05/09 | 3,800 | 3,835 | 3,750 | 3,750 | -30 | -0.8% | 5,050 |
| 2013/05/08 | 3,860 | 3,860 | 3,780 | 3,780 | -10 | -0.3% | 5,500 |
| 2013/05/07 | 3,840 | 3,900 | 3,755 | 3,790 | +20 | +0.5% | 5,850 |
| 2013/05/02 | 3,790 | 3,825 | 3,750 | 3,770 | -20 | -0.5% | 2,150 |
| 2013/05/01 | 3,850 | 3,850 | 3,790 | 3,790 | -10 | -0.3% | 3,950 |
| 2013/04/30 | 3,850 | 3,850 | 3,685 | 3,800 | +20 | +0.5% | 4,000 |
| 2013/04/26 | 3,900 | 3,945 | 3,780 | 3,780 | -85 | -2.2% | 6,700 |
| 2013/04/25 | 3,925 | 3,925 | 3,745 | 3,865 | -35 | -0.9% | 6,800 |
| 2013/04/24 | 3,950 | 3,950 | 3,865 | 3,900 | +15 | +0.4% | 8,450 |
| 2013/04/23 | 3,940 | 3,950 | 3,880 | 3,885 | -10 | -0.3% | 4,450 |
| 2013/04/22 | 3,880 | 3,950 | 3,805 | 3,895 | +55 | +1.4% | 11,950 |
| 2013/04/19 | 3,890 | 3,890 | 3,685 | 3,840 | -25 | -0.6% | 16,450 |
| 2013/04/18 | 3,665 | 3,865 | 3,600 | 3,865 | +200 | +5.5% | 6,750 |
| 2013/04/17 | 3,600 | 3,705 | 3,600 | 3,665 | +45 | +1.2% | 3,200 |
| 2013/04/16 | 3,600 | 3,645 | 3,570 | 3,620 | +15 | +0.4% | 15,900 |
| 2013/04/15 | 3,670 | 3,680 | 3,600 | 3,605 | -65 | -1.8% | 2,150 |
| 2013/04/12 | 3,640 | 3,700 | 3,610 | 3,670 | -20 | -0.5% | 3,500 |
| 2013/04/11 | 3,750 | 3,795 | 3,690 | 3,690 | -55 | -1.5% | 3,650 |
| 2013/04/10 | 3,745 | 3,805 | 3,730 | 3,745 | ±0 | ±0% | 3,250 |
2901～
2950
件表示中 / 3693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 | 90,400円 | -0.6% | -40.8% | 0.66% | 42.90倍 | 2.50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 |
| 日管財ＨＤ | 272,000円 | +11.3% | +9.4% | 1.99% | 16.19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 |
| 藤田観 | 898,000円 | +3.1% | -7.3% | 0.45% | 13.59倍 | 4.57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 |
| 乃村工 | 84,300円 | +3.2% | +6.0% | 4.03% | 13.43倍 | 1.73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 |
| ナガワ | 612,000円 | +10.5% | +16.0% | 0.98% | 21.99倍 | 1.59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 |
市場注目の銘柄
チャート関連のコラム
