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 |
|---|---|---|---|---|---|---|---|
| 2010/09/03 | 1,945 | 1,945 | 1,902 | 1,945 | ±0 | ±0% | 450 |
| 2010/09/02 | 1,948 | 1,948 | 1,915 | 1,945 | ±0 | ±0% | 350 |
| 2010/09/01 | 1,947 | 1,947 | 1,915 | 1,945 | -3 | -0.2% | 650 |
| 2010/08/31 | 1,910 | 1,948 | 1,910 | 1,948 | +4 | +0.2% | 750 |
| 2010/08/30 | 1,948 | 1,948 | 1,907 | 1,944 | -5 | -0.3% | 1,100 |
| 2010/08/27 | 1,948 | 1,950 | 1,948 | 1,949 | +1 | +0.1% | 600 |
| 2010/08/26 | 1,910 | 1,950 | 1,910 | 1,948 | -2 | -0.1% | 700 |
| 2010/08/25 | 1,974 | 1,974 | 1,905 | 1,950 | -18 | -0.9% | 5,300 |
| 2010/08/24 | 1,963 | 1,969 | 1,940 | 1,968 | +5 | +0.3% | 2,850 |
| 2010/08/23 | 1,913 | 1,963 | 1,913 | 1,963 | +53 | +2.8% | 3,900 |
| 2010/08/20 | 1,910 | 1,910 | 1,892 | 1,910 | ±0 | ±0% | 900 |
| 2010/08/19 | 1,910 | 1,910 | 1,910 | 1,910 | ±0 | ±0% | 200 |
| 2010/08/18 | 1,910 | 1,910 | 1,910 | 1,910 | +20 | +1.1% | 550 |
| 2010/08/17 | 1,910 | 1,920 | 1,890 | 1,890 | -20 | -1% | 1,750 |
| 2010/08/16 | 1,891 | 1,910 | 1,890 | 1,910 | +18 | +1% | 4,700 |
| 2010/08/13 | 1,885 | 1,892 | 1,885 | 1,892 | +2 | +0.1% | 700 |
| 2010/08/12 | 1,891 | 1,891 | 1,890 | 1,890 | -1 | -0.1% | 4,000 |
| 2010/08/11 | 1,891 | 1,891 | 1,891 | 1,891 | +6 | +0.3% | 100 |
| 2010/08/10 | 1,885 | 1,885 | 1,860 | 1,885 | ±0 | ±0% | 400 |
| 2010/08/09 | 1,885 | 1,900 | 1,885 | 1,885 | ±0 | ±0% | 600 |
| 2010/08/06 | 1,885 | 1,885 | 1,885 | 1,885 | ±0 | ±0% | 100 |
| 2010/08/05 | 1,920 | 1,920 | 1,885 | 1,885 | -2 | -0.1% | 350 |
| 2010/08/04 | 1,887 | 1,887 | 1,887 | 1,887 | ±0 | ±0% | 50 |
| 2010/08/03 | 1,925 | 1,925 | 1,887 | 1,887 | +2 | +0.1% | 300 |
| 2010/08/02 | 1,885 | 1,885 | 1,885 | 1,885 | -5 | -0.3% | 100 |
| 2010/07/30 | 1,892 | 1,892 | 1,874 | 1,890 | -40 | -2.1% | 1,000 |
| 2010/07/29 | 1,886 | 1,930 | 1,886 | 1,930 | +20 | +1% | 200 |
| 2010/07/28 | 1,872 | 1,921 | 1,872 | 1,910 | +10 | +0.5% | 1,950 |
| 2010/07/27 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 150 |
| 2010/07/26 | 1,939 | 1,939 | 1,899 | 1,900 | -27 | -1.4% | 500 |
| 2010/07/23 | 1,928 | 1,928 | 1,927 | 1,927 | -1 | -0.1% | 5,350 |
| 2010/07/22 | 1,900 | 1,928 | 1,900 | 1,928 | +28 | +1.5% | 2,150 |
| 2010/07/21 | 1,919 | 1,920 | 1,900 | 1,900 | -19 | -1% | 1,100 |
| 2010/07/20 | 1,871 | 1,919 | 1,870 | 1,919 | +49 | +2.6% | 2,050 |
| 2010/07/16 | 1,874 | 1,875 | 1,870 | 1,870 | -3 | -0.2% | 700 |
| 2010/07/15 | 1,873 | 1,873 | 1,873 | 1,873 | ±0 | ±0% | 350 |
| 2010/07/14 | 1,860 | 1,874 | 1,860 | 1,873 | +13 | +0.7% | 300 |
| 2010/07/13 | 1,847 | 1,860 | 1,847 | 1,860 | +29 | +1.6% | 150 |
| 2010/07/12 | 1,848 | 1,849 | 1,826 | 1,831 | -57 | -3% | 1,350 |
| 2010/07/09 | 1,861 | 1,888 | 1,861 | 1,888 | +8 | +0.4% | 300 |
| 2010/07/08 | 1,889 | 1,889 | 1,880 | 1,880 | -9 | -0.5% | 350 |
| 2010/07/07 | 1,856 | 1,889 | 1,856 | 1,889 | -1 | -0.1% | 150 |
| 2010/07/06 | 1,866 | 1,890 | 1,866 | 1,890 | +35 | +1.9% | 250 |
| 2010/07/05 | 1,855 | 1,855 | 1,855 | 1,855 | +2 | +0.1% | 100 |
| 2010/07/02 | 1,880 | 1,880 | 1,853 | 1,853 | -38 | -2% | 250 |
| 2010/07/01 | 1,891 | 1,891 | 1,830 | 1,891 | ±0 | ±0% | 4,300 |
| 2010/06/30 | 1,861 | 1,891 | 1,850 | 1,891 | +31 | +1.7% | 1,100 |
| 2010/06/29 | 1,900 | 1,900 | 1,860 | 1,860 | -60 | -3.1% | 1,000 |
| 2010/06/28 | 1,920 | 1,920 | 1,910 | 1,920 | ±0 | ±0% | 1,450 |
| 2010/06/25 | 1,955 | 1,955 | 1,910 | 1,920 | -50 | -2.5% | 5,750 |
3651～
3700
件表示中 / 3757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 | 100,500円 | +6.6% | -17.6% | 0.60% | 72.25倍 | 2.63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 |
| 藤田観 | 1,088,000円 | +3.1% | -7.3% | 0.37% | 16.46倍 | 5.53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 |
| 船総研ＨＤ | 246,400円 | +7.7% | +5.8% | 3.45% | 17.31倍 | 4.71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 | 287,700円 | +5.8% | +2.3% | 1.88% | 17.13倍 | 1.57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 |
| コシダカＨＤ | 140,000円 | +12.3% | +5.5% | 1.71% | 15.39倍 | 3.39倍 |
|
「カラオケまねきねこ」直営展開。駅前・繁華街などに集中出店で拡大、近畿など全国展開に本腰 |
市場注目の銘柄
チャート関連のコラム
