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 |
|---|---|---|---|---|---|---|---|
| 2018/07/30 | 1,888 | 1,891 | 1,876 | 1,881 | +1 | +0.1% | 8,000 |
| 2018/07/27 | 1,880 | 1,880 | 1,878 | 1,880 | -2 | -0.1% | 1,000 |
| 2018/07/26 | 1,877 | 1,888 | 1,876 | 1,882 | +5 | +0.3% | 1,700 |
| 2018/07/25 | 1,871 | 1,911 | 1,871 | 1,877 | ±0 | ±0% | 4,900 |
| 2018/07/24 | 1,876 | 1,889 | 1,876 | 1,877 | +2 | +0.1% | 700 |
| 2018/07/23 | 1,877 | 1,877 | 1,875 | 1,875 | -2 | -0.1% | 800 |
| 2018/07/20 | 1,883 | 1,883 | 1,875 | 1,877 | -1 | -0.1% | 800 |
| 2018/07/19 | 1,880 | 1,880 | 1,875 | 1,878 | -2 | -0.1% | 6,500 |
| 2018/07/18 | 1,889 | 1,890 | 1,880 | 1,880 | -5 | -0.3% | 1,200 |
| 2018/07/17 | 1,886 | 1,890 | 1,885 | 1,885 | +6 | +0.3% | 700 |
| 2018/07/13 | 1,890 | 1,890 | 1,879 | 1,879 | -1 | -0.1% | 300 |
| 2018/07/12 | 1,879 | 1,890 | 1,879 | 1,880 | +1 | +0.1% | 700 |
| 2018/07/11 | 1,877 | 1,890 | 1,877 | 1,879 | -9 | -0.5% | 1,000 |
| 2018/07/10 | 1,898 | 1,898 | 1,880 | 1,888 | -12 | -0.6% | 1,300 |
| 2018/07/09 | 1,899 | 1,900 | 1,885 | 1,900 | +17 | +0.9% | 2,800 |
| 2018/07/06 | 1,876 | 1,885 | 1,876 | 1,883 | +7 | +0.4% | 700 |
| 2018/07/05 | 1,872 | 1,885 | 1,872 | 1,876 | -5 | -0.3% | 1,900 |
| 2018/07/04 | 1,880 | 1,890 | 1,880 | 1,881 | -1 | -0.1% | 1,200 |
| 2018/07/03 | 1,902 | 1,902 | 1,882 | 1,882 | -6 | -0.3% | 800 |
| 2018/07/02 | 1,900 | 1,901 | 1,880 | 1,888 | -14 | -0.7% | 2,000 |
| 2018/06/29 | 1,902 | 1,902 | 1,890 | 1,902 | ±0 | ±0% | 3,000 |
| 2018/06/28 | 1,898 | 1,902 | 1,898 | 1,902 | +4 | +0.2% | 1,900 |
| 2018/06/27 | 1,894 | 1,902 | 1,894 | 1,898 | -2 | -0.1% | 1,800 |
| 2018/06/26 | 1,900 | 1,900 | 1,898 | 1,900 | ±0 | ±0% | 1,400 |
| 2018/06/25 | 1,901 | 1,902 | 1,900 | 1,900 | -1 | -0.1% | 2,600 |
| 2018/06/22 | 1,900 | 1,910 | 1,900 | 1,901 | -10 | -0.5% | 2,900 |
| 2018/06/21 | 1,912 | 1,912 | 1,911 | 1,911 | -3 | -0.2% | 600 |
| 2018/06/20 | 1,908 | 1,914 | 1,905 | 1,914 | +6 | +0.3% | 2,400 |
| 2018/06/19 | 1,925 | 1,925 | 1,908 | 1,908 | -1 | -0.1% | 900 |
| 2018/06/18 | 1,912 | 1,919 | 1,908 | 1,909 | -3 | -0.2% | 4,100 |
| 2018/06/15 | 1,916 | 1,916 | 1,912 | 1,912 | -8 | -0.4% | 300 |
| 2018/06/14 | 1,916 | 1,920 | 1,915 | 1,920 | +3 | +0.2% | 500 |
| 2018/06/13 | 1,916 | 1,929 | 1,916 | 1,917 | +4 | +0.2% | 400 |
| 2018/06/12 | 1,921 | 1,924 | 1,910 | 1,913 | ±0 | ±0% | 900 |
| 2018/06/11 | 1,915 | 1,923 | 1,913 | 1,913 | -2 | -0.1% | 400 |
| 2018/06/08 | 1,912 | 1,919 | 1,912 | 1,915 | +3 | +0.2% | 1,100 |
| 2018/06/07 | 1,926 | 1,926 | 1,907 | 1,912 | -8 | -0.4% | 2,500 |
| 2018/06/06 | 1,916 | 1,936 | 1,914 | 1,920 | -1 | -0.1% | 1,200 |
| 2018/06/05 | 1,950 | 1,950 | 1,910 | 1,921 | +12 | +0.6% | 5,200 |
| 2018/06/04 | 1,922 | 1,922 | 1,909 | 1,909 | ±0 | ±0% | 1,200 |
| 2018/06/01 | 1,913 | 1,922 | 1,909 | 1,909 | -4 | -0.2% | 700 |
| 2018/05/31 | 1,910 | 1,913 | 1,908 | 1,913 | +3 | +0.2% | 1,400 |
| 2018/05/30 | 1,906 | 1,921 | 1,906 | 1,910 | +3 | +0.2% | 1,700 |
| 2018/05/29 | 1,920 | 1,922 | 1,907 | 1,907 | -14 | -0.7% | 2,400 |
| 2018/05/28 | 1,907 | 1,922 | 1,907 | 1,921 | +13 | +0.7% | 5,500 |
| 2018/05/25 | 1,915 | 1,915 | 1,907 | 1,908 | -12 | -0.6% | 2,800 |
| 2018/05/24 | 1,928 | 1,928 | 1,920 | 1,920 | -10 | -0.5% | 300 |
| 2018/05/23 | 1,921 | 1,930 | 1,920 | 1,930 | +9 | +0.5% | 4,300 |
| 2018/05/22 | 1,920 | 1,928 | 1,919 | 1,921 | +1 | +0.1% | 1,300 |
| 2018/05/21 | 1,919 | 1,934 | 1,919 | 1,920 | -15 | -0.8% | 3,200 |
1651～
1700
件表示中 / 3694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 | 99,500円 | +21.4% | +36.3% | 0.50% | 8.44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 |
| 幼児活動 | - | +3.6% | +0.9% | - | - | - |
|
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 |
| ＨＡＮＡＴＯＵＲ | 123,900円 | +8.1% | +6.5% | 2.99% | 9.97倍 | 4.48倍 |
|
訪日客専門の旅行会社。韓国親会社からの団体客手配や個人旅行者向け。バス、ホテルも |
| ブティックス | 152,800円 | +24.1% | +31.6% | 0.00% | 19.37倍 | 8.24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 |
| 船 場 | 138,900円 | +10.5% | +4.7% | 5.40% | 10.22倍 | 1.09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
