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 |
|---|---|---|---|---|---|---|---|
| 2019/07/05 | 1,749 | 1,758 | 1,745 | 1,750 | +7 | +0.4% | 800 |
| 2019/07/04 | 1,750 | 1,755 | 1,743 | 1,743 | -11 | -0.6% | 2,200 |
| 2019/07/03 | 1,750 | 1,754 | 1,750 | 1,754 | -1 | -0.1% | 700 |
| 2019/07/02 | 1,758 | 1,758 | 1,750 | 1,755 | -3 | -0.2% | 1,800 |
| 2019/07/01 | 1,758 | 1,758 | 1,749 | 1,758 | +1 | +0.1% | 1,900 |
| 2019/06/28 | 1,757 | 1,766 | 1,756 | 1,757 | -13 | -0.7% | 1,400 |
| 2019/06/27 | 1,755 | 1,770 | 1,754 | 1,770 | -1 | -0.1% | 1,200 |
| 2019/06/26 | 1,758 | 1,774 | 1,758 | 1,771 | +1 | +0.1% | 700 |
| 2019/06/25 | 1,775 | 1,776 | 1,770 | 1,770 | -5 | -0.3% | 2,600 |
| 2019/06/24 | 1,770 | 1,775 | 1,770 | 1,775 | +5 | +0.3% | 1,900 |
| 2019/06/21 | 1,768 | 1,770 | 1,768 | 1,770 | +8 | +0.5% | 600 |
| 2019/06/20 | 1,768 | 1,769 | 1,754 | 1,762 | +8 | +0.5% | 1,400 |
| 2019/06/19 | 1,757 | 1,757 | 1,754 | 1,754 | ±0 | ±0% | 400 |
| 2019/06/18 | 1,760 | 1,768 | 1,750 | 1,754 | -5 | -0.3% | 1,200 |
| 2019/06/17 | 1,750 | 1,759 | 1,750 | 1,759 | -1 | -0.1% | 700 |
| 2019/06/14 | 1,760 | 1,760 | 1,755 | 1,760 | ±0 | ±0% | 1,200 |
| 2019/06/13 | 1,760 | 1,760 | 1,760 | 1,760 | ±0 | ±0% | 600 |
| 2019/06/12 | 1,751 | 1,760 | 1,751 | 1,760 | ±0 | ±0% | 600 |
| 2019/06/11 | 1,760 | 1,760 | 1,760 | 1,760 | ±0 | ±0% | 900 |
| 2019/06/10 | 1,739 | 1,760 | 1,739 | 1,760 | +1 | +0.1% | 1,400 |
| 2019/06/07 | 1,760 | 1,760 | 1,745 | 1,759 | -1 | -0.1% | 800 |
| 2019/06/06 | 1,758 | 1,760 | 1,755 | 1,760 | ±0 | ±0% | 600 |
| 2019/06/05 | 1,759 | 1,770 | 1,759 | 1,760 | -8 | -0.5% | 2,700 |
| 2019/06/04 | 1,758 | 1,768 | 1,751 | 1,768 | +26 | +1.5% | 1,000 |
| 2019/06/03 | 1,751 | 1,751 | 1,738 | 1,742 | -28 | -1.6% | 600 |
| 2019/05/31 | 1,771 | 1,771 | 1,749 | 1,770 | +20 | +1.1% | 400 |
| 2019/05/30 | 1,771 | 1,772 | 1,750 | 1,750 | -21 | -1.2% | 500 |
| 2019/05/29 | 1,736 | 1,771 | 1,736 | 1,771 | +6 | +0.3% | 800 |
| 2019/05/28 | 1,772 | 1,772 | 1,765 | 1,765 | -7 | -0.4% | 2,600 |
| 2019/05/27 | 1,771 | 1,772 | 1,767 | 1,772 | +7 | +0.4% | 2,100 |
| 2019/05/24 | 1,775 | 1,775 | 1,759 | 1,765 | -23 | -1.3% | 2,900 |
| 2019/05/23 | 1,783 | 1,798 | 1,781 | 1,788 | +5 | +0.3% | 1,200 |
| 2019/05/22 | 1,795 | 1,795 | 1,780 | 1,783 | -1 | -0.1% | 1,100 |
| 2019/05/21 | 1,787 | 1,797 | 1,781 | 1,784 | -6 | -0.3% | 1,700 |
| 2019/05/20 | 1,797 | 1,797 | 1,781 | 1,790 | +8 | +0.4% | 1,100 |
| 2019/05/17 | 1,781 | 1,800 | 1,781 | 1,782 | -12 | -0.7% | 1,900 |
| 2019/05/16 | 1,796 | 1,796 | 1,779 | 1,794 | -3 | -0.2% | 600 |
| 2019/05/15 | 1,789 | 1,799 | 1,788 | 1,797 | +22 | +1.2% | 1,700 |
| 2019/05/14 | 1,786 | 1,786 | 1,775 | 1,775 | -12 | -0.7% | 500 |
| 2019/05/13 | 1,779 | 1,797 | 1,776 | 1,787 | -12 | -0.7% | 1,900 |
| 2019/05/10 | 1,798 | 1,799 | 1,778 | 1,799 | +19 | +1.1% | 800 |
| 2019/05/09 | 1,769 | 1,803 | 1,767 | 1,780 | -22 | -1.2% | 1,800 |
| 2019/05/08 | 1,797 | 1,802 | 1,759 | 1,802 | +16 | +0.9% | 2,000 |
| 2019/05/07 | 1,787 | 1,804 | 1,786 | 1,786 | +3 | +0.2% | 1,200 |
| 2019/04/26 | 1,784 | 1,801 | 1,782 | 1,783 | -2 | -0.1% | 2,000 |
| 2019/04/25 | 1,796 | 1,805 | 1,782 | 1,785 | -18 | -1% | 1,600 |
| 2019/04/24 | 1,801 | 1,803 | 1,796 | 1,803 | +2 | +0.1% | 500 |
| 2019/04/23 | 1,796 | 1,802 | 1,796 | 1,801 | +5 | +0.3% | 800 |
| 2019/04/22 | 1,798 | 1,802 | 1,793 | 1,796 | -4 | -0.2% | 1,300 |
| 2019/04/19 | 1,787 | 1,800 | 1,783 | 1,800 | +3 | +0.2% | 1,500 |
1501～
1550
件表示中 / 3770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 | 101,300円 | +16.0% | +13.1% | 0.49% | 25.79倍 | 1.02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 |
| ポピンズ | 153,200円 | +4.1% | +6.6% | 2.61% | 14.93倍 | 1.71倍 |
|
働く女性の支援目的にベビーシッターと介護の在宅サービス、保育園等運営のエデュケア展開 |
| 極楽湯ＨＤ | 49,500円 | +8.8% | +0.1% | 0.00% | 17.28倍 | 4.37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 |
| メドピア | 69,600円 | -17.1% | -35.1% | 0.00% | 30.25倍 | 1.54倍 |
|
医師向け情報サイト運営。病院・薬局向け業務支援システムも展開。創業者がＭＢＯを実施 |
| ＡＢ＆Ｃ | 97,900円 | +9.7% | +21.4% | 2.87% | 11.06倍 | 1.63倍 |
|
純粋持株会社。美容室「Ａｇｕ．」運営。ＦＣ柱で内装工事も展開。スタイリストと業務委託契約 |
市場注目の銘柄
チャート関連のコラム
