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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 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 |
| 2023/12/15 | 934 | 934 | 925 | 926 | -4 | -0.4% | 41,600 |
| 2023/12/14 | 931 | 935 | 929 | 930 | -3 | -0.3% | 28,300 |
| 2023/12/13 | 932 | 934 | 931 | 933 | -1 | -0.1% | 24,900 |
| 2023/12/12 | 935 | 936 | 930 | 934 | -1 | -0.1% | 38,400 |
| 2023/12/11 | 930 | 936 | 930 | 935 | +6 | +0.6% | 38,600 |
| 2023/12/08 | 930 | 934 | 926 | 929 | -1 | -0.1% | 28,800 |
| 2023/12/07 | 936 | 936 | 929 | 930 | -4 | -0.4% | 53,200 |
| 2023/12/06 | 933 | 937 | 931 | 934 | +1 | +0.1% | 44,600 |
| 2023/12/05 | 933 | 935 | 931 | 933 | +2 | +0.2% | 37,700 |
| 2023/12/04 | 925 | 931 | 923 | 931 | +9 | +1% | 30,100 |
| 2023/12/01 | 928 | 928 | 920 | 922 | -2 | -0.2% | 76,100 |
| 2023/11/30 | 935 | 935 | 922 | 924 | -9 | -1% | 35,800 |
| 2023/11/29 | 934 | 937 | 933 | 933 | -1 | -0.1% | 24,700 |
| 2023/11/28 | 933 | 937 | 930 | 934 | +4 | +0.4% | 29,600 |
| 2023/11/27 | 927 | 932 | 927 | 930 | +1 | +0.1% | 22,400 |
301～
350
件表示中 / 3692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 | 90,800円 | -0.6% | -40.8% | 0.66% | 43.09倍 | 2.51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 | 226,100円 | +7.7% | +5.8% | 3.76% | 15.88倍 | 4.32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 |
| 日管財ＨＤ | 270,100円 | +11.3% | +9.4% | 2.00% | 16.08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 |
| 藤田観 | 879,000円 | +3.1% | -7.3% | 0.46% | 13.30倍 | 4.47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 | 83,400円 | +3.2% | +6.0% | 4.08% | 13.29倍 | 1.71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
