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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,222 | 1,222 | 1,162 | 1,177 | -7 | -0.6% | 86,200 |
| 2024/02/07 | 1,151 | 1,207 | 1,149 | 1,184 | +35 | +3% | 91,500 |
| 2024/02/06 | 1,125 | 1,150 | 1,121 | 1,149 | +30 | +2.7% | 26,200 |
| 2024/02/05 | 1,105 | 1,139 | 1,100 | 1,119 | +19 | +1.7% | 32,200 |
| 2024/02/02 | 1,110 | 1,110 | 1,095 | 1,100 | +5 | +0.5% | 17,100 |
| 2024/02/01 | 1,097 | 1,110 | 1,091 | 1,095 | -2 | -0.2% | 33,700 |
| 2024/01/31 | 1,070 | 1,099 | 1,066 | 1,097 | +27 | +2.5% | 23,700 |
| 2024/01/30 | 1,060 | 1,075 | 1,060 | 1,070 | +10 | +0.9% | 8,900 |
| 2024/01/29 | 1,064 | 1,065 | 1,060 | 1,060 | -4 | -0.4% | 10,500 |
| 2024/01/26 | 1,061 | 1,070 | 1,057 | 1,064 | +7 | +0.7% | 10,300 |
| 2024/01/25 | 1,060 | 1,062 | 1,055 | 1,057 | -4 | -0.4% | 7,300 |
| 2024/01/24 | 1,060 | 1,073 | 1,060 | 1,061 | -1 | -0.1% | 16,900 |
| 2024/01/23 | 1,074 | 1,074 | 1,062 | 1,062 | -9 | -0.8% | 13,000 |
| 2024/01/22 | 1,053 | 1,075 | 1,053 | 1,071 | +18 | +1.7% | 19,100 |
| 2024/01/19 | 1,050 | 1,060 | 1,050 | 1,053 | +4 | +0.4% | 9,400 |
| 2024/01/18 | 1,046 | 1,059 | 1,045 | 1,049 | +4 | +0.4% | 8,200 |
| 2024/01/17 | 1,055 | 1,063 | 1,042 | 1,045 | -13 | -1.2% | 16,300 |
| 2024/01/16 | 1,062 | 1,067 | 1,057 | 1,058 | -2 | -0.2% | 10,500 |
| 2024/01/15 | 1,056 | 1,066 | 1,056 | 1,060 | +4 | +0.4% | 11,400 |
| 2024/01/12 | 1,072 | 1,080 | 1,055 | 1,056 | -16 | -1.5% | 12,600 |
| 2024/01/11 | 1,088 | 1,088 | 1,072 | 1,072 | -8 | -0.7% | 8,900 |
| 2024/01/10 | 1,084 | 1,090 | 1,078 | 1,080 | -4 | -0.4% | 13,500 |
| 2024/01/09 | 1,069 | 1,089 | 1,066 | 1,084 | +21 | +2% | 16,500 |
| 2024/01/05 | 1,052 | 1,065 | 1,051 | 1,063 | +13 | +1.2% | 15,900 |
| 2024/01/04 | 1,035 | 1,059 | 1,031 | 1,050 | +13 | +1.3% | 10,500 |
| 2023/12/29 | 1,029 | 1,038 | 1,028 | 1,037 | +12 | +1.2% | 16,500 |
| 2023/12/28 | 1,014 | 1,029 | 1,010 | 1,025 | +11 | +1.1% | 10,600 |
| 2023/12/27 | 1,013 | 1,018 | 1,013 | 1,014 | -1 | -0.1% | 29,600 |
| 2023/12/26 | 1,019 | 1,022 | 1,011 | 1,015 | -5 | -0.5% | 12,300 |
| 2023/12/25 | 1,030 | 1,031 | 1,017 | 1,020 | -6 | -0.6% | 22,300 |
| 2023/12/22 | 1,030 | 1,032 | 1,025 | 1,026 | ±0 | ±0% | 13,700 |
| 2023/12/21 | 1,029 | 1,031 | 1,026 | 1,026 | -3 | -0.3% | 8,800 |
| 2023/12/20 | 1,035 | 1,038 | 1,025 | 1,029 | ±0 | ±0% | 9,600 |
| 2023/12/19 | 1,024 | 1,034 | 1,024 | 1,029 | +3 | +0.3% | 7,100 |
| 2023/12/18 | 1,035 | 1,035 | 1,025 | 1,026 | -9 | -0.9% | 9,200 |
| 2023/12/15 | 1,029 | 1,035 | 1,023 | 1,035 | +6 | +0.6% | 8,200 |
| 2023/12/14 | 1,034 | 1,035 | 1,023 | 1,029 | -4 | -0.4% | 11,400 |
| 2023/12/13 | 1,045 | 1,045 | 1,030 | 1,033 | -5 | -0.5% | 10,400 |
| 2023/12/12 | 1,042 | 1,045 | 1,032 | 1,038 | -4 | -0.4% | 9,800 |
| 2023/12/11 | 1,026 | 1,045 | 1,026 | 1,042 | +16 | +1.6% | 16,300 |
| 2023/12/08 | 1,040 | 1,040 | 1,025 | 1,026 | -15 | -1.4% | 8,800 |
| 2023/12/07 | 1,031 | 1,047 | 1,031 | 1,041 | +10 | +1% | 8,200 |
| 2023/12/06 | 1,032 | 1,038 | 1,025 | 1,031 | -1 | -0.1% | 9,700 |
| 2023/12/05 | 1,029 | 1,037 | 1,024 | 1,032 | ±0 | ±0% | 10,600 |
| 2023/12/04 | 1,023 | 1,039 | 1,023 | 1,032 | +9 | +0.9% | 6,600 |
| 2023/12/01 | 1,033 | 1,036 | 1,021 | 1,023 | -11 | -1.1% | 22,400 |
| 2023/11/30 | 1,034 | 1,039 | 1,033 | 1,034 | ±0 | ±0% | 6,000 |
| 2023/11/29 | 1,045 | 1,045 | 1,034 | 1,034 | -3 | -0.3% | 10,900 |
| 2023/11/28 | 1,042 | 1,046 | 1,031 | 1,037 | -7 | -0.7% | 8,300 |
| 2023/11/27 | 1,030 | 1,048 | 1,030 | 1,044 | +16 | +1.6% | 11,000 |
301～
350
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
