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 |
|---|---|---|---|---|---|---|---|
| 2017/11/10 | 1,949 | 1,950 | 1,942 | 1,942 | -8 | -0.4% | 3,400 |
| 2017/11/09 | 1,950 | 1,955 | 1,949 | 1,950 | ±0 | ±0% | 3,500 |
| 2017/11/08 | 1,952 | 1,955 | 1,950 | 1,950 | -1 | -0.1% | 1,500 |
| 2017/11/07 | 1,950 | 1,955 | 1,950 | 1,951 | ±0 | ±0% | 11,000 |
| 2017/11/06 | 1,956 | 1,969 | 1,950 | 1,951 | -5 | -0.3% | 3,000 |
| 2017/11/02 | 1,958 | 1,972 | 1,956 | 1,956 | -6 | -0.3% | 3,700 |
| 2017/11/01 | 1,972 | 1,972 | 1,962 | 1,962 | -12 | -0.6% | 1,000 |
| 2017/10/31 | 1,957 | 1,974 | 1,955 | 1,974 | +9 | +0.5% | 3,700 |
| 2017/10/30 | 1,968 | 1,968 | 1,960 | 1,965 | -3 | -0.2% | 2,300 |
| 2017/10/27 | 1,968 | 1,971 | 1,967 | 1,968 | +1 | +0.1% | 2,000 |
| 2017/10/26 | 1,967 | 1,973 | 1,967 | 1,967 | ±0 | ±0% | 1,000 |
| 2017/10/25 | 1,967 | 1,973 | 1,967 | 1,967 | -2 | -0.1% | 2,000 |
| 2017/10/24 | 1,960 | 1,969 | 1,958 | 1,969 | +9 | +0.5% | 800 |
| 2017/10/23 | 1,956 | 1,965 | 1,956 | 1,960 | ±0 | ±0% | 1,100 |
| 2017/10/20 | 1,960 | 1,965 | 1,952 | 1,960 | +4 | +0.2% | 1,900 |
| 2017/10/19 | 1,954 | 1,963 | 1,954 | 1,956 | -6 | -0.3% | 3,700 |
| 2017/10/18 | 1,970 | 1,970 | 1,961 | 1,962 | -8 | -0.4% | 1,100 |
| 2017/10/17 | 1,962 | 1,970 | 1,959 | 1,970 | +7 | +0.4% | 1,800 |
| 2017/10/16 | 1,968 | 1,969 | 1,961 | 1,963 | +2 | +0.1% | 2,400 |
| 2017/10/13 | 1,960 | 1,965 | 1,960 | 1,961 | +1 | +0.1% | 700 |
| 2017/10/12 | 1,957 | 1,965 | 1,957 | 1,960 | -1 | -0.1% | 2,300 |
| 2017/10/11 | 1,960 | 1,969 | 1,960 | 1,961 | -9 | -0.5% | 3,800 |
| 2017/10/10 | 1,971 | 1,973 | 1,970 | 1,970 | -8 | -0.4% | 5,500 |
| 2017/10/06 | 1,978 | 1,980 | 1,978 | 1,978 | +2 | +0.1% | 1,500 |
| 2017/10/05 | 1,978 | 1,982 | 1,976 | 1,976 | -4 | -0.2% | 1,500 |
| 2017/10/04 | 1,983 | 1,983 | 1,980 | 1,980 | -3 | -0.2% | 3,700 |
| 2017/10/03 | 1,987 | 1,990 | 1,983 | 1,983 | -4 | -0.2% | 3,800 |
| 2017/10/02 | 1,989 | 1,997 | 1,987 | 1,987 | -12 | -0.6% | 1,600 |
| 2017/09/29 | 1,989 | 2,000 | 1,989 | 1,999 | +12 | +0.6% | 2,700 |
| 2017/09/28 | 1,983 | 1,990 | 1,983 | 1,987 | +1 | +0.1% | 1,300 |
| 2017/09/27 | 1,980 | 1,991 | 1,980 | 1,986 | +1,782 | +873.5% | 3,700 |
| 2017/09/26 | 202 | 204 | 201 | 204 | +2 | +1% | 63,000 |
| 2017/09/25 | 200 | 202 | 200 | 202 | +2 | +1% | 62,000 |
| 2017/09/22 | 200 | 201 | 200 | 200 | ±0 | ±0% | 26,000 |
| 2017/09/21 | 201 | 202 | 200 | 200 | -1 | -0.5% | 61,000 |
| 2017/09/20 | 201 | 201 | 200 | 201 | ±0 | ±0% | 30,000 |
| 2017/09/19 | 201 | 202 | 200 | 201 | ±0 | ±0% | 52,000 |
| 2017/09/15 | 201 | 202 | 201 | 201 | -1 | -0.5% | 18,000 |
| 2017/09/14 | 201 | 202 | 201 | 202 | +1 | +0.5% | 12,000 |
| 2017/09/13 | 200 | 201 | 200 | 201 | ±0 | ±0% | 13,000 |
| 2017/09/12 | 199 | 201 | 199 | 201 | +2 | +1% | 36,000 |
| 2017/09/11 | 198 | 199 | 197 | 199 | +1 | +0.5% | 24,000 |
| 2017/09/08 | 198 | 199 | 198 | 198 | ±0 | ±0% | 24,000 |
| 2017/09/07 | 199 | 200 | 198 | 198 | ±0 | ±0% | 14,000 |
| 2017/09/06 | 198 | 199 | 198 | 198 | -1 | -0.5% | 46,000 |
| 2017/09/05 | 198 | 200 | 198 | 199 | ±0 | ±0% | 37,000 |
| 2017/09/04 | 202 | 202 | 198 | 199 | -2 | -1% | 87,000 |
| 2017/09/01 | 200 | 203 | 200 | 201 | +1 | +0.5% | 22,000 |
| 2017/08/31 | 200 | 201 | 200 | 200 | -1 | -0.5% | 13,000 |
| 2017/08/30 | 200 | 201 | 200 | 201 | +1 | +0.5% | 15,000 |
1901～
1950
件表示中 / 3769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 | 102,200円 | +16.0% | +13.1% | 0.49% | 26.02倍 | 1.03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 |
| タカミヤ | 36,200円 | +12.7% | -11.1% | 4.42% | 16.57倍 | 0.76倍 |
|
仮設機材の販売・レンタル大手。新型足場に注力。アグリ事業を育成。韓国、ベトナムで生産 |
| ジモティー | 157,300円 | +14.3% | 0.0% | 0.00% | 33.50倍 | 9.89倍 |
|
オンライン掲示板「ジモティー」を運営。中古品や求人など地元情報掲載。リユース拠点を拡大中 |
| 極楽湯ＨＤ | 49,400円 | +8.8% | +0.1% | 0.00% | 17.24倍 | 4.36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 |
| ポピンズ | 151,000円 | +4.1% | +6.6% | 2.65% | 14.72倍 | 1.69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 |
市場注目の銘柄
チャート関連のコラム
