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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,337 | 1,340 | 1,302 | 1,335 | +3 | +0.2% | 6,800 |
| 2022/11/17 | 1,302 | 1,340 | 1,294 | 1,332 | +27 | +2.1% | 5,700 |
| 2022/11/16 | 1,315 | 1,344 | 1,301 | 1,305 | -20 | -1.5% | 11,400 |
| 2022/11/15 | 1,320 | 1,331 | 1,292 | 1,325 | +4 | +0.3% | 9,900 |
| 2022/11/14 | 1,251 | 1,359 | 1,251 | 1,321 | -66 | -4.8% | 29,700 |
| 2022/11/11 | 1,447 | 1,447 | 1,355 | 1,387 | -46 | -3.2% | 23,700 |
| 2022/11/10 | 1,443 | 1,449 | 1,430 | 1,433 | -11 | -0.8% | 9,100 |
| 2022/11/09 | 1,483 | 1,483 | 1,431 | 1,444 | -39 | -2.6% | 13,600 |
| 2022/11/08 | 1,462 | 1,483 | 1,462 | 1,483 | +22 | +1.5% | 6,500 |
| 2022/11/07 | 1,490 | 1,500 | 1,461 | 1,461 | -21 | -1.4% | 9,200 |
| 2022/11/04 | 1,479 | 1,485 | 1,464 | 1,482 | -2 | -0.1% | 7,600 |
| 2022/11/02 | 1,469 | 1,484 | 1,447 | 1,484 | +18 | +1.2% | 8,400 |
| 2022/11/01 | 1,472 | 1,484 | 1,446 | 1,466 | -7 | -0.5% | 9,900 |
| 2022/10/31 | 1,420 | 1,510 | 1,420 | 1,473 | +53 | +3.7% | 24,500 |
| 2022/10/28 | 1,409 | 1,423 | 1,395 | 1,420 | +6 | +0.4% | 7,300 |
| 2022/10/27 | 1,427 | 1,449 | 1,408 | 1,414 | -13 | -0.9% | 8,500 |
| 2022/10/26 | 1,422 | 1,460 | 1,404 | 1,427 | +7 | +0.5% | 11,700 |
| 2022/10/25 | 1,381 | 1,422 | 1,354 | 1,420 | +21 | +1.5% | 26,000 |
| 2022/10/24 | 1,488 | 1,488 | 1,399 | 1,399 | -53 | -3.7% | 32,000 |
| 2022/10/21 | 1,501 | 1,502 | 1,439 | 1,452 | -44 | -2.9% | 27,400 |
| 2022/10/20 | 1,527 | 1,536 | 1,455 | 1,496 | -49 | -3.2% | 55,800 |
| 2022/10/19 | 1,570 | 1,590 | 1,516 | 1,545 | -5 | -0.3% | 80,700 |
| 2022/10/18 | 1,490 | 1,590 | 1,472 | 1,550 | +91 | +6.2% | 115,200 |
| 2022/10/17 | 1,391 | 1,470 | 1,376 | 1,459 | +95 | +7% | 54,100 |
| 2022/10/14 | 1,392 | 1,402 | 1,362 | 1,364 | +2 | +0.1% | 35,900 |
| 2022/10/13 | 1,332 | 1,385 | 1,332 | 1,362 | +42 | +3.2% | 42,100 |
| 2022/10/12 | 1,300 | 1,320 | 1,298 | 1,320 | +34 | +2.6% | 23,300 |
| 2022/10/11 | 1,280 | 1,295 | 1,266 | 1,286 | +36 | +2.9% | 10,700 |
| 2022/10/07 | 1,240 | 1,254 | 1,232 | 1,250 | +7 | +0.6% | 5,300 |
| 2022/10/06 | 1,238 | 1,255 | 1,231 | 1,243 | -3 | -0.2% | 5,200 |
| 2022/10/05 | 1,259 | 1,259 | 1,242 | 1,246 | -7 | -0.6% | 5,500 |
| 2022/10/04 | 1,287 | 1,315 | 1,253 | 1,253 | -13 | -1% | 13,800 |
| 2022/10/03 | 1,265 | 1,273 | 1,252 | 1,266 | -12 | -0.9% | 3,800 |
| 2022/09/30 | 1,260 | 1,278 | 1,240 | 1,278 | +13 | +1% | 7,200 |
| 2022/09/29 | 1,310 | 1,310 | 1,250 | 1,265 | -30 | -2.3% | 12,900 |
| 2022/09/28 | 1,274 | 1,295 | 1,240 | 1,295 | +4 | +0.3% | 15,200 |
| 2022/09/27 | 1,295 | 1,305 | 1,280 | 1,291 | +31 | +2.5% | 19,800 |
| 2022/09/26 | 1,284 | 1,291 | 1,260 | 1,260 | +6 | +0.5% | 17,600 |
| 2022/09/22 | 1,229 | 1,264 | 1,211 | 1,254 | +11 | +0.9% | 10,100 |
| 2022/09/21 | 1,246 | 1,246 | 1,225 | 1,243 | -10 | -0.8% | 6,200 |
| 2022/09/20 | 1,279 | 1,279 | 1,250 | 1,253 | -27 | -2.1% | 8,400 |
| 2022/09/16 | 1,251 | 1,280 | 1,251 | 1,280 | +39 | +3.1% | 16,900 |
| 2022/09/15 | 1,230 | 1,276 | 1,226 | 1,241 | +11 | +0.9% | 19,700 |
| 2022/09/14 | 1,226 | 1,232 | 1,212 | 1,230 | +1 | +0.1% | 10,200 |
| 2022/09/13 | 1,199 | 1,229 | 1,191 | 1,229 | +51 | +4.3% | 18,100 |
| 2022/09/12 | 1,180 | 1,196 | 1,165 | 1,178 | +14 | +1.2% | 11,200 |
| 2022/09/09 | 1,163 | 1,169 | 1,160 | 1,164 | +1 | +0.1% | 2,300 |
| 2022/09/08 | 1,172 | 1,172 | 1,161 | 1,163 | +1 | +0.1% | 2,900 |
| 2022/09/07 | 1,174 | 1,175 | 1,162 | 1,162 | -3 | -0.3% | 3,100 |
| 2022/09/06 | 1,170 | 1,173 | 1,161 | 1,165 | -5 | -0.4% | 3,400 |
601～
650
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
