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 |
|---|---|---|---|---|---|---|---|
| 2013/08/20 | 3,510 | 3,555 | 3,505 | 3,505 | ±0 | ±0% | 2,800 |
| 2013/08/19 | 3,530 | 3,540 | 3,500 | 3,505 | -15 | -0.4% | 4,100 |
| 2013/08/16 | 3,505 | 3,525 | 3,500 | 3,520 | +5 | +0.1% | 2,050 |
| 2013/08/15 | 3,505 | 3,545 | 3,505 | 3,515 | -50 | -1.4% | 2,300 |
| 2013/08/14 | 3,600 | 3,600 | 3,515 | 3,565 | -10 | -0.3% | 1,950 |
| 2013/08/13 | 3,590 | 3,590 | 3,550 | 3,575 | +15 | +0.4% | 1,900 |
| 2013/08/12 | 3,600 | 3,600 | 3,520 | 3,560 | +30 | +0.8% | 2,250 |
| 2013/08/09 | 3,550 | 3,570 | 3,530 | 3,530 | -20 | -0.6% | 700 |
| 2013/08/08 | 3,580 | 3,610 | 3,550 | 3,550 | -30 | -0.8% | 2,450 |
| 2013/08/07 | 3,610 | 3,610 | 3,570 | 3,580 | -20 | -0.6% | 3,550 |
| 2013/08/06 | 3,600 | 3,600 | 3,570 | 3,600 | +15 | +0.4% | 1,900 |
| 2013/08/05 | 3,590 | 3,590 | 3,540 | 3,585 | +45 | +1.3% | 2,200 |
| 2013/08/02 | 3,530 | 3,595 | 3,530 | 3,540 | +40 | +1.1% | 3,350 |
| 2013/08/01 | 3,500 | 3,540 | 3,400 | 3,500 | -70 | -2% | 5,350 |
| 2013/07/31 | 3,670 | 3,690 | 3,550 | 3,570 | -120 | -3.3% | 2,400 |
| 2013/07/30 | 3,710 | 3,715 | 3,610 | 3,690 | +50 | +1.4% | 3,400 |
| 2013/07/29 | 3,750 | 3,830 | 3,610 | 3,640 | -45 | -1.2% | 12,300 |
| 2013/07/26 | 3,590 | 3,830 | 3,565 | 3,685 | +35 | +1% | 16,950 |
| 2013/07/25 | 3,670 | 3,700 | 3,600 | 3,650 | +95 | +2.7% | 10,150 |
| 2013/07/24 | 3,530 | 3,570 | 3,505 | 3,555 | +55 | +1.6% | 3,700 |
| 2013/07/23 | 3,450 | 3,520 | 3,435 | 3,500 | +50 | +1.4% | 3,650 |
| 2013/07/22 | 3,440 | 3,450 | 3,385 | 3,450 | +50 | +1.5% | 2,150 |
| 2013/07/19 | 3,390 | 3,445 | 3,360 | 3,400 | +10 | +0.3% | 3,150 |
| 2013/07/18 | 3,410 | 3,410 | 3,350 | 3,390 | +15 | +0.4% | 2,450 |
| 2013/07/17 | 3,400 | 3,400 | 3,375 | 3,375 | -25 | -0.7% | 450 |
| 2013/07/16 | 3,470 | 3,520 | 3,305 | 3,400 | -60 | -1.7% | 5,200 |
| 2013/07/12 | 3,450 | 3,470 | 3,450 | 3,460 | +10 | +0.3% | 450 |
| 2013/07/11 | 3,430 | 3,465 | 3,400 | 3,450 | +20 | +0.6% | 2,000 |
| 2013/07/10 | 3,430 | 3,465 | 3,390 | 3,430 | +35 | +1% | 2,500 |
| 2013/07/09 | 3,415 | 3,440 | 3,370 | 3,395 | -5 | -0.1% | 3,450 |
| 2013/07/08 | 3,500 | 3,520 | 3,400 | 3,400 | -65 | -1.9% | 4,350 |
| 2013/07/05 | 3,500 | 3,550 | 3,430 | 3,465 | -35 | -1% | 4,600 |
| 2013/07/04 | 3,490 | 3,575 | 3,300 | 3,500 | ±0 | ±0% | 5,400 |
| 2013/07/03 | 3,570 | 3,570 | 3,485 | 3,500 | -70 | -2% | 1,900 |
| 2013/07/02 | 3,530 | 3,570 | 3,500 | 3,570 | +60 | +1.7% | 4,850 |
| 2013/07/01 | 3,530 | 3,545 | 3,400 | 3,510 | +50 | +1.4% | 3,300 |
| 2013/06/28 | 3,400 | 3,470 | 3,370 | 3,460 | +145 | +4.4% | 2,250 |
| 2013/06/27 | 3,280 | 3,335 | 3,235 | 3,315 | -35 | -1% | 1,700 |
| 2013/06/26 | 3,470 | 3,495 | 3,230 | 3,350 | -90 | -2.6% | 2,050 |
| 2013/06/25 | 3,570 | 3,570 | 3,300 | 3,440 | -120 | -3.4% | 4,050 |
| 2013/06/24 | 3,335 | 3,560 | 3,315 | 3,560 | +305 | +9.4% | 5,350 |
| 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 |
2901～
2950
件表示中 / 3734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 | 97,800円 | +6.6% | -17.6% | 0.61% | 70.31倍 | 2.56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 | 319,000円 | +2.6% | +13.7% | 2.82% | 10.58倍 | 0.79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 | 237,600円 | +7.7% | +5.8% | 3.58% | 16.69倍 | 4.54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 | 404,000円 | +4.5% | +2.3% | 3.17% | 9.51倍 | 0.83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 | 270,300円 | +5.8% | +2.3% | 2.00% | 16.09倍 | 1.47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
