ワシントン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 |
|---|---|---|---|---|---|---|---|
| 2026/01/09 | 1,448 | 1,451 | 1,444 | 1,450 | +2 | +0.1% | 9,200 |
| 2026/01/08 | 1,432 | 1,453 | 1,431 | 1,448 | +16 | +1.1% | 14,600 |
| 2026/01/07 | 1,434 | 1,439 | 1,423 | 1,432 | -1 | -0.1% | 10,400 |
| 2026/01/06 | 1,401 | 1,437 | 1,401 | 1,433 | +35 | +2.5% | 14,800 |
| 2026/01/05 | 1,387 | 1,409 | 1,387 | 1,398 | +25 | +1.8% | 24,000 |
| 2025/12/30 | 1,361 | 1,382 | 1,360 | 1,373 | +12 | +0.9% | 14,800 |
| 2025/12/29 | 1,376 | 1,384 | 1,361 | 1,361 | -10 | -0.7% | 13,000 |
| 2025/12/26 | 1,350 | 1,377 | 1,350 | 1,371 | +22 | +1.6% | 35,900 |
| 2025/12/25 | 1,355 | 1,365 | 1,349 | 1,349 | -2 | -0.1% | 30,200 |
| 2025/12/24 | 1,370 | 1,370 | 1,350 | 1,351 | -6 | -0.4% | 17,900 |
| 2025/12/23 | 1,350 | 1,368 | 1,350 | 1,357 | +11 | +0.8% | 20,700 |
| 2025/12/22 | 1,358 | 1,369 | 1,343 | 1,346 | -37 | -2.7% | 43,900 |
| 2025/12/19 | 1,387 | 1,395 | 1,375 | 1,383 | +2 | +0.1% | 14,500 |
| 2025/12/18 | 1,378 | 1,381 | 1,366 | 1,381 | -6 | -0.4% | 26,200 |
| 2025/12/17 | 1,389 | 1,395 | 1,376 | 1,387 | -2 | -0.1% | 12,500 |
| 2025/12/16 | 1,399 | 1,400 | 1,385 | 1,389 | -7 | -0.5% | 19,000 |
| 2025/12/15 | 1,377 | 1,397 | 1,369 | 1,396 | +22 | +1.6% | 13,800 |
| 2025/12/12 | 1,363 | 1,375 | 1,361 | 1,374 | +19 | +1.4% | 16,400 |
| 2025/12/11 | 1,361 | 1,369 | 1,342 | 1,355 | -4 | -0.3% | 18,100 |
| 2025/12/10 | 1,366 | 1,382 | 1,357 | 1,359 | -7 | -0.5% | 18,400 |
| 2025/12/09 | 1,395 | 1,400 | 1,365 | 1,366 | -32 | -2.3% | 14,100 |
| 2025/12/08 | 1,384 | 1,398 | 1,371 | 1,398 | +27 | +2% | 12,700 |
| 2025/12/05 | 1,373 | 1,387 | 1,371 | 1,371 | -2 | -0.1% | 8,600 |
| 2025/12/04 | 1,386 | 1,393 | 1,367 | 1,373 | -12 | -0.9% | 23,100 |
| 2025/12/03 | 1,386 | 1,400 | 1,373 | 1,385 | -8 | -0.6% | 14,900 |
| 2025/12/02 | 1,402 | 1,407 | 1,384 | 1,393 | -16 | -1.1% | 26,000 |
| 2025/12/01 | 1,431 | 1,431 | 1,388 | 1,409 | -18 | -1.3% | 35,000 |
| 2025/11/28 | 1,412 | 1,430 | 1,412 | 1,427 | +7 | +0.5% | 12,500 |
| 2025/11/27 | 1,418 | 1,425 | 1,398 | 1,420 | +16 | +1.1% | 16,800 |
| 2025/11/26 | 1,421 | 1,431 | 1,402 | 1,404 | -17 | -1.2% | 16,900 |
| 2025/11/25 | 1,445 | 1,445 | 1,405 | 1,421 | -1 | -0.1% | 28,100 |
| 2025/11/21 | 1,345 | 1,430 | 1,340 | 1,422 | +64 | +4.7% | 60,300 |
| 2025/11/20 | 1,354 | 1,374 | 1,344 | 1,358 | +24 | +1.8% | 55,200 |
| 2025/11/19 | 1,373 | 1,389 | 1,332 | 1,334 | -55 | -4% | 93,700 |
| 2025/11/18 | 1,470 | 1,470 | 1,386 | 1,389 | -83 | -5.6% | 135,300 |
| 2025/11/17 | 1,523 | 1,523 | 1,434 | 1,472 | -125 | -7.8% | 195,500 |
| 2025/11/14 | 1,606 | 1,618 | 1,566 | 1,597 | -34 | -2.1% | 96,100 |
| 2025/11/13 | 1,565 | 1,639 | 1,556 | 1,631 | +81 | +5.2% | 42,800 |
| 2025/11/12 | 1,558 | 1,568 | 1,523 | 1,550 | -6 | -0.4% | 31,000 |
| 2025/11/11 | 1,568 | 1,585 | 1,556 | 1,556 | -3 | -0.2% | 24,200 |
| 2025/11/10 | 1,541 | 1,559 | 1,541 | 1,559 | +18 | +1.2% | 12,400 |
| 2025/11/07 | 1,531 | 1,541 | 1,516 | 1,541 | +6 | +0.4% | 10,000 |
| 2025/11/06 | 1,524 | 1,548 | 1,502 | 1,535 | +30 | +2% | 17,200 |
| 2025/11/05 | 1,529 | 1,529 | 1,462 | 1,505 | -25 | -1.6% | 34,300 |
| 2025/11/04 | 1,533 | 1,533 | 1,488 | 1,530 | +21 | +1.4% | 21,800 |
| 2025/10/31 | 1,523 | 1,535 | 1,502 | 1,509 | -10 | -0.7% | 16,200 |
| 2025/10/30 | 1,519 | 1,532 | 1,500 | 1,519 | ±0 | ±0% | 22,900 |
| 2025/10/29 | 1,548 | 1,550 | 1,515 | 1,519 | -28 | -1.8% | 19,900 |
| 2025/10/28 | 1,568 | 1,578 | 1,547 | 1,547 | -21 | -1.3% | 25,000 |
| 2025/10/27 | 1,610 | 1,610 | 1,564 | 1,568 | -42 | -2.6% | 33,700 |
1～
50
件表示中 / 1521件
類似銘柄と比較する
現在ご覧いただいている「ワシントンホテル」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 |
|---|---|---|---|---|---|---|---|---|
| ワシントンホテル | 145,000円 | +10.1% | +40.2% | 1.79% | 7.19倍 | 1.60倍 |
|
ビジネスホテル運営、首都圏中心のワシントンＲ＆Ｂと関東以西軸のワシントンホテルプラザ |
| 動物高医 | 124,600円 | +15.6% | +43.1% | 0.64% | 22.06倍 | 3.61倍 |
|
高度２次医療行う動物病院を東京、川崎、名古屋、大阪で運営。全国連携病院からの完全紹介制 |
| エアトリ | 79,400円 | +21.0% | -70.3% | 1.26% | 44.56倍 | 1.17倍 |
|
航空券予約サイト「エアトリ」運営。旅行に加えてメディアやオフショア開発、投資事業も展開 |
| ＮｅｘＴｏｎｅ | 174,500円 | +18.5% | +75.1% | 1.15% | 14.20倍 | 3.31倍 |
|
音楽コンテンツの著作権管理を展開。ＪＡＳＲＡＣの対抗軸へ。傘下に音楽配信軸のレコチョク |
| ＤＮＨＤ | 205,200円 | +2.8% | -5.9% | 3.65% | 9.44倍 | 1.09倍 |
|
橋梁・道路に強み。大日本コンサルタントとダイヤコンサルタントが２３年７月１日合併 |
市場注目の銘柄
チャート関連のコラム
