ロイヤル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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,393 | 1,400 | 1,374 | 1,390 | -3 | -0.2% | 4,400 |
| 2023/02/01 | 1,395 | 1,409 | 1,391 | 1,393 | -1 | -0.1% | 4,900 |
| 2023/01/31 | 1,402 | 1,428 | 1,391 | 1,394 | -12 | -0.9% | 8,700 |
| 2023/01/30 | 1,402 | 1,430 | 1,400 | 1,406 | -1 | -0.1% | 8,500 |
| 2023/01/27 | 1,387 | 1,430 | 1,379 | 1,407 | +17 | +1.2% | 8,900 |
| 2023/01/26 | 1,413 | 1,413 | 1,381 | 1,390 | -16 | -1.1% | 8,000 |
| 2023/01/25 | 1,400 | 1,413 | 1,392 | 1,406 | +12 | +0.9% | 8,200 |
| 2023/01/24 | 1,450 | 1,450 | 1,384 | 1,394 | -55 | -3.8% | 35,500 |
| 2023/01/23 | 1,406 | 1,490 | 1,404 | 1,449 | +103 | +7.7% | 86,400 |
| 2023/01/20 | 1,333 | 1,346 | 1,319 | 1,346 | +18 | +1.4% | 4,500 |
| 2023/01/19 | 1,321 | 1,328 | 1,310 | 1,328 | +12 | +0.9% | 3,100 |
| 2023/01/18 | 1,306 | 1,345 | 1,296 | 1,316 | +14 | +1.1% | 4,900 |
| 2023/01/17 | 1,292 | 1,311 | 1,292 | 1,302 | +12 | +0.9% | 2,800 |
| 2023/01/16 | 1,324 | 1,324 | 1,290 | 1,290 | -48 | -3.6% | 8,200 |
| 2023/01/13 | 1,343 | 1,347 | 1,329 | 1,338 | ±0 | ±0% | 3,300 |
| 2023/01/12 | 1,351 | 1,351 | 1,336 | 1,338 | -13 | -1% | 3,300 |
| 2023/01/11 | 1,351 | 1,376 | 1,351 | 1,351 | -22 | -1.6% | 5,200 |
| 2023/01/10 | 1,326 | 1,387 | 1,326 | 1,373 | +51 | +3.9% | 12,400 |
| 2023/01/06 | 1,310 | 1,325 | 1,310 | 1,322 | +1 | +0.1% | 4,000 |
| 2023/01/05 | 1,319 | 1,321 | 1,306 | 1,321 | +8 | +0.6% | 3,300 |
| 2023/01/04 | 1,312 | 1,316 | 1,298 | 1,313 | -8 | -0.6% | 3,800 |
| 2022/12/30 | 1,304 | 1,321 | 1,301 | 1,321 | +15 | +1.1% | 2,900 |
| 2022/12/29 | 1,298 | 1,323 | 1,271 | 1,306 | +8 | +0.6% | 4,200 |
| 2022/12/28 | 1,304 | 1,313 | 1,282 | 1,298 | -6 | -0.5% | 6,100 |
| 2022/12/27 | 1,287 | 1,314 | 1,285 | 1,304 | +30 | +2.4% | 9,100 |
| 2022/12/26 | 1,302 | 1,302 | 1,268 | 1,274 | -33 | -2.5% | 4,900 |
| 2022/12/23 | 1,316 | 1,322 | 1,285 | 1,307 | -11 | -0.8% | 6,800 |
| 2022/12/22 | 1,298 | 1,320 | 1,289 | 1,318 | +29 | +2.2% | 10,100 |
| 2022/12/21 | 1,291 | 1,291 | 1,262 | 1,289 | -4 | -0.3% | 5,400 |
| 2022/12/20 | 1,321 | 1,321 | 1,250 | 1,293 | -19 | -1.4% | 15,500 |
| 2022/12/19 | 1,327 | 1,327 | 1,302 | 1,312 | -17 | -1.3% | 7,000 |
| 2022/12/16 | 1,334 | 1,349 | 1,320 | 1,329 | -4 | -0.3% | 4,500 |
| 2022/12/15 | 1,330 | 1,350 | 1,330 | 1,333 | -1 | -0.1% | 2,300 |
| 2022/12/14 | 1,341 | 1,348 | 1,333 | 1,334 | -10 | -0.7% | 3,000 |
| 2022/12/13 | 1,360 | 1,365 | 1,336 | 1,344 | +1 | +0.1% | 4,100 |
| 2022/12/12 | 1,349 | 1,378 | 1,343 | 1,343 | -6 | -0.4% | 5,700 |
| 2022/12/09 | 1,330 | 1,350 | 1,330 | 1,349 | +26 | +2% | 6,100 |
| 2022/12/08 | 1,330 | 1,330 | 1,317 | 1,323 | -7 | -0.5% | 3,900 |
| 2022/12/07 | 1,315 | 1,336 | 1,310 | 1,330 | +13 | +1% | 7,000 |
| 2022/12/06 | 1,315 | 1,328 | 1,311 | 1,317 | -11 | -0.8% | 2,700 |
| 2022/12/05 | 1,325 | 1,340 | 1,312 | 1,328 | -1 | -0.1% | 5,400 |
| 2022/12/02 | 1,335 | 1,338 | 1,318 | 1,329 | -10 | -0.7% | 3,000 |
| 2022/12/01 | 1,360 | 1,360 | 1,336 | 1,339 | -21 | -1.5% | 5,400 |
| 2022/11/30 | 1,312 | 1,385 | 1,312 | 1,360 | +31 | +2.3% | 10,800 |
| 2022/11/29 | 1,342 | 1,355 | 1,310 | 1,329 | -19 | -1.4% | 7,700 |
| 2022/11/28 | 1,375 | 1,375 | 1,335 | 1,348 | -13 | -1% | 6,400 |
| 2022/11/25 | 1,380 | 1,380 | 1,350 | 1,361 | -19 | -1.4% | 10,800 |
| 2022/11/24 | 1,370 | 1,390 | 1,366 | 1,380 | +12 | +0.9% | 7,100 |
| 2022/11/22 | 1,372 | 1,400 | 1,367 | 1,368 | +7 | +0.5% | 15,100 |
| 2022/11/21 | 1,335 | 1,365 | 1,335 | 1,361 | +26 | +1.9% | 6,900 |
551～
600
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「ロイヤルホテル」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 |
|---|---|---|---|---|---|---|---|---|
| ロイヤルホテル | 99,600円 | +21.4% | +36.3% | 0.50% | 8.45倍 | 0.79倍 |
|
「リーガロイヤルホテル」展開。２３年に大阪ホテル売却、運営受託に注力。海外投資会社が大株主 |
| ＴＯＷ | 31,700円 | +2.8% | +4.5% | 4.73% | 9.10倍 | 1.32倍 |
|
イベント企画運営大手。電通や博報堂など広告大手が主顧客。異業種とのコラボを積極展開 |
| 極楽湯ＨＤ | 48,900円 | +6.5% | +94.4% | 0.00% | 13.34倍 | 4.64倍 |
|
「極楽湯」「ＲＡＫＵＳＰＡ」の銭湯展開。店舗数業界首位。２３年度中に中国売却し国内一本化 |
| 幼児活動 | 126,000円 | +3.6% | +0.9% | 1.83% | 13.96倍 | 1.38倍 |
|
全国の幼稚園、保育園で体育指導。独自教育「ＹＹプロジェクト」の普及図る。園経営コンサルも |
| 船 場 | 136,300円 | +10.5% | +4.7% | 5.50% | 10.03倍 | 1.07倍 |
|
商業施設の企画、設計から監理、施工までを一貫して手がける。売上の約１割がイオン系案件 |
市場注目の銘柄
チャート関連のコラム
