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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 880 | 900 | 872 | 889 | +6 | +0.7% | 28,600 |
| 2025/05/21 | 893 | 905 | 883 | 883 | -10 | -1.1% | 32,200 |
| 2025/05/20 | 920 | 920 | 891 | 893 | -31 | -3.4% | 50,200 |
| 2025/05/19 | 928 | 928 | 909 | 924 | +11 | +1.2% | 25,600 |
| 2025/05/16 | 914 | 934 | 913 | 913 | +1 | +0.1% | 49,500 |
| 2025/05/15 | 966 | 983 | 909 | 912 | -69 | -7% | 123,900 |
| 2025/05/14 | 990 | 1,024 | 953 | 981 | -2 | -0.2% | 195,000 |
| 2025/05/13 | 1,001 | 1,005 | 968 | 983 | -9 | -0.9% | 53,100 |
| 2025/05/12 | 997 | 997 | 985 | 992 | ±0 | ±0% | 19,700 |
| 2025/05/09 | 997 | 1,004 | 990 | 992 | -5 | -0.5% | 28,000 |
| 2025/05/08 | 1,004 | 1,006 | 995 | 997 | -7 | -0.7% | 22,200 |
| 2025/05/07 | 996 | 1,011 | 991 | 1,004 | +8 | +0.8% | 28,100 |
| 2025/05/02 | 1,003 | 1,005 | 990 | 996 | -9 | -0.9% | 17,900 |
| 2025/05/01 | 1,025 | 1,025 | 1,001 | 1,005 | -18 | -1.8% | 19,700 |
| 2025/04/30 | 1,037 | 1,055 | 1,020 | 1,023 | +3 | +0.3% | 64,000 |
| 2025/04/28 | 1,052 | 1,069 | 1,020 | 1,020 | -30 | -2.9% | 93,400 |
| 2025/04/25 | 1,020 | 1,050 | 1,002 | 1,050 | +30 | +2.9% | 224,500 |
| 2025/04/24 | 1,007 | 1,022 | 984 | 1,020 | +13 | +1.3% | 110,800 |
| 2025/04/23 | 981 | 1,007 | 974 | 1,007 | +35 | +3.6% | 98,500 |
| 2025/04/22 | 958 | 984 | 953 | 972 | +7 | +0.7% | 53,600 |
| 2025/04/21 | 956 | 976 | 951 | 965 | +19 | +2% | 33,900 |
| 2025/04/18 | 950 | 958 | 942 | 946 | -4 | -0.4% | 19,400 |
| 2025/04/17 | 945 | 959 | 937 | 950 | -9 | -0.9% | 29,400 |
| 2025/04/16 | 969 | 980 | 949 | 959 | -10 | -1% | 26,100 |
| 2025/04/15 | 974 | 986 | 963 | 969 | +10 | +1% | 25,000 |
| 2025/04/14 | 951 | 984 | 948 | 959 | +38 | +4.1% | 54,400 |
| 2025/04/11 | 907 | 921 | 896 | 921 | +7 | +0.8% | 21,200 |
| 2025/04/10 | 930 | 930 | 911 | 914 | +15 | +1.7% | 24,100 |
| 2025/04/09 | 886 | 909 | 861 | 899 | +13 | +1.5% | 55,800 |
| 2025/04/08 | 825 | 900 | 825 | 886 | +91 | +11.4% | 35,500 |
| 2025/04/07 | 785 | 817 | 767 | 795 | -62 | -7.2% | 72,500 |
| 2025/04/04 | 879 | 885 | 836 | 857 | -37 | -4.1% | 57,500 |
| 2025/04/03 | 890 | 899 | 863 | 894 | -17 | -1.9% | 42,900 |
| 2025/04/02 | 912 | 923 | 905 | 911 | +4 | +0.4% | 20,500 |
| 2025/04/01 | 940 | 941 | 905 | 907 | -26 | -2.8% | 55,400 |
| 2025/03/31 | 951 | 960 | 933 | 933 | -31 | -3.2% | 61,700 |
| 2025/03/28 | 969 | 979 | 963 | 964 | -25 | -2.5% | 26,500 |
| 2025/03/27 | 988 | 997 | 975 | 989 | +1 | +0.1% | 42,000 |
| 2025/03/26 | 994 | 994 | 975 | 988 | +5 | +0.5% | 34,700 |
| 2025/03/25 | 1,004 | 1,004 | 974 | 983 | -8 | -0.8% | 48,000 |
| 2025/03/24 | 990 | 1,010 | 990 | 991 | +7 | +0.7% | 43,700 |
| 2025/03/21 | 980 | 985 | 967 | 984 | +8 | +0.8% | 34,300 |
| 2025/03/19 | 990 | 990 | 975 | 976 | -13 | -1.3% | 37,500 |
| 2025/03/18 | 970 | 990 | 945 | 989 | +18 | +1.9% | 115,300 |
| 2025/03/17 | 986 | 993 | 965 | 971 | -29 | -2.9% | 126,800 |
| 2025/03/14 | 987 | 1,010 | 983 | 1,000 | -12 | -1.2% | 76,800 |
| 2025/03/13 | 1,034 | 1,034 | 1,012 | 1,012 | -28 | -2.7% | 49,400 |
| 2025/03/12 | 1,078 | 1,078 | 1,037 | 1,040 | -39 | -3.6% | 15,900 |
| 2025/03/11 | 1,044 | 1,108 | 1,015 | 1,079 | +34 | +3.3% | 53,100 |
| 2025/03/10 | 1,055 | 1,055 | 1,023 | 1,045 | -10 | -0.9% | 18,100 |
51～
100
件表示中 / 3754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 | 91,800円 | +16.0% | +13.1% | 0.54% | 35.05倍 | 0.92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 |
| 白洋舎 | 360,500円 | +1.0% | +2.8% | 1.66% | 7.01倍 | 1.31倍 |
|
クリーニング首位、構造改革断行。ホテル用リネン製品や食品向けユニホームのレンタル兼営 |
| ＩＲＪ ＨＤ | 78,800円 | +3.8% | -1.7% | 1.27% | 19.99倍 | 2.49倍 |
|
独立系。株主判明調査やＰＡ（議決権争奪戦略立案）、ＦＡ（敵対的買収対応）で独自モデル構築 |
| ＫｅｙＨ | 73,700円 | +12.6% | -42.9% | 1.36% | 10.67倍 | 0.63倍 |
|
ＳＫＥ４８、乃木坂４６物販等エンタメ、広告、映像制作のクリエイティブ企業。Ｊトラスト筆頭株主 |
| ブティックス | 136,900円 | +23.2% | +33.4% | 0.00% | 12.73倍 | 6.65倍 |
|
介護業界向けＭ＆Ａ仲介が成長中。事業者向けに展示商談会を大都市で開催。人材採用支援も |
市場注目の銘柄
チャート関連のコラム
