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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,034 | 1,035 | 1,030 | 1,030 | -4 | -0.4% | 5,800 |
| 2024/07/04 | 1,038 | 1,040 | 1,034 | 1,034 | -5 | -0.5% | 3,200 |
| 2024/07/03 | 1,036 | 1,042 | 1,036 | 1,039 | -1 | -0.1% | 2,100 |
| 2024/07/02 | 1,037 | 1,043 | 1,036 | 1,040 | +2 | +0.2% | 4,000 |
| 2024/07/01 | 1,041 | 1,049 | 1,037 | 1,038 | -3 | -0.3% | 6,200 |
| 2024/06/28 | 1,044 | 1,049 | 1,041 | 1,041 | -3 | -0.3% | 3,400 |
| 2024/06/27 | 1,035 | 1,045 | 1,035 | 1,044 | +9 | +0.9% | 3,200 |
| 2024/06/26 | 1,039 | 1,043 | 1,034 | 1,035 | -3 | -0.3% | 3,900 |
| 2024/06/25 | 1,037 | 1,039 | 1,032 | 1,038 | +2 | +0.2% | 2,300 |
| 2024/06/24 | 1,040 | 1,041 | 1,025 | 1,036 | -5 | -0.5% | 7,400 |
| 2024/06/21 | 1,044 | 1,049 | 1,041 | 1,041 | -3 | -0.3% | 3,100 |
| 2024/06/20 | 1,048 | 1,050 | 1,035 | 1,044 | +11 | +1.1% | 6,600 |
| 2024/06/19 | 1,030 | 1,035 | 1,026 | 1,033 | +4 | +0.4% | 7,600 |
| 2024/06/18 | 1,030 | 1,030 | 1,025 | 1,029 | +4 | +0.4% | 1,500 |
| 2024/06/17 | 1,034 | 1,034 | 1,024 | 1,025 | -9 | -0.9% | 1,600 |
| 2024/06/14 | 1,020 | 1,034 | 1,020 | 1,034 | +14 | +1.4% | 3,600 |
| 2024/06/13 | 1,021 | 1,025 | 1,020 | 1,020 | -1 | -0.1% | 2,500 |
| 2024/06/12 | 1,025 | 1,029 | 1,021 | 1,021 | -4 | -0.4% | 1,600 |
| 2024/06/11 | 1,027 | 1,033 | 1,025 | 1,025 | -7 | -0.7% | 2,100 |
| 2024/06/10 | 1,028 | 1,034 | 1,026 | 1,032 | +4 | +0.4% | 5,400 |
| 2024/06/07 | 1,019 | 1,029 | 1,019 | 1,028 | +10 | +1% | 2,300 |
| 2024/06/06 | 1,026 | 1,033 | 1,018 | 1,018 | -8 | -0.8% | 3,400 |
| 2024/06/05 | 1,030 | 1,033 | 1,023 | 1,026 | -4 | -0.4% | 3,300 |
| 2024/06/04 | 1,026 | 1,030 | 1,023 | 1,030 | +5 | +0.5% | 4,400 |
| 2024/06/03 | 1,019 | 1,025 | 1,018 | 1,025 | +6 | +0.6% | 5,300 |
| 2024/05/31 | 1,006 | 1,019 | 1,006 | 1,019 | +9 | +0.9% | 3,200 |
| 2024/05/30 | 1,011 | 1,012 | 1,006 | 1,010 | -2 | -0.2% | 5,700 |
| 2024/05/29 | 1,021 | 1,024 | 1,012 | 1,012 | -12 | -1.2% | 5,500 |
| 2024/05/28 | 1,025 | 1,026 | 1,019 | 1,024 | +3 | +0.3% | 3,100 |
| 2024/05/27 | 1,024 | 1,026 | 1,020 | 1,021 | +2 | +0.2% | 2,600 |
| 2024/05/24 | 1,025 | 1,025 | 1,012 | 1,019 | -1 | -0.1% | 9,000 |
| 2024/05/23 | 1,026 | 1,033 | 1,019 | 1,020 | -1 | -0.1% | 7,000 |
| 2024/05/22 | 1,027 | 1,029 | 1,020 | 1,021 | -6 | -0.6% | 7,800 |
| 2024/05/21 | 1,041 | 1,046 | 1,026 | 1,027 | -14 | -1.3% | 12,700 |
| 2024/05/20 | 1,032 | 1,048 | 1,031 | 1,041 | -1 | -0.1% | 18,900 |
| 2024/05/17 | 1,045 | 1,050 | 1,040 | 1,042 | +3 | +0.3% | 2,900 |
| 2024/05/16 | 1,040 | 1,045 | 1,038 | 1,039 | +1 | +0.1% | 5,200 |
| 2024/05/15 | 1,055 | 1,060 | 1,036 | 1,038 | -16 | -1.5% | 12,500 |
| 2024/05/14 | 1,040 | 1,087 | 1,028 | 1,054 | -87 | -7.6% | 67,500 |
| 2024/05/13 | 1,118 | 1,150 | 1,100 | 1,141 | +25 | +2.2% | 20,400 |
| 2024/05/10 | 1,133 | 1,133 | 1,116 | 1,116 | -5 | -0.4% | 8,200 |
| 2024/05/09 | 1,128 | 1,129 | 1,121 | 1,121 | -1 | -0.1% | 3,100 |
| 2024/05/08 | 1,119 | 1,169 | 1,119 | 1,122 | +4 | +0.4% | 6,000 |
| 2024/05/07 | 1,136 | 1,136 | 1,069 | 1,118 | -6 | -0.5% | 15,800 |
| 2024/05/02 | 1,130 | 1,134 | 1,120 | 1,124 | -6 | -0.5% | 6,100 |
| 2024/05/01 | 1,123 | 1,130 | 1,120 | 1,130 | +11 | +1% | 6,900 |
| 2024/04/30 | 1,117 | 1,137 | 1,102 | 1,119 | +9 | +0.8% | 5,700 |
| 2024/04/26 | 1,120 | 1,120 | 1,110 | 1,110 | -11 | -1% | 2,900 |
| 2024/04/25 | 1,115 | 1,130 | 1,115 | 1,121 | -11 | -1% | 3,600 |
| 2024/04/24 | 1,122 | 1,169 | 1,120 | 1,132 | +18 | +1.6% | 11,100 |
201～
250
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
