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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 1,629 | 1,634 | 1,603 | 1,616 | -14 | -0.9% | 31,800 |
| 2025/08/20 | 1,597 | 1,630 | 1,575 | 1,630 | +23 | +1.4% | 44,000 |
| 2025/08/19 | 1,628 | 1,638 | 1,585 | 1,607 | -21 | -1.3% | 59,900 |
| 2025/08/18 | 1,700 | 1,721 | 1,603 | 1,628 | +8 | +0.5% | 120,300 |
| 2025/08/15 | 1,549 | 1,680 | 1,547 | 1,620 | +222 | +15.9% | 531,600 |
| 2025/08/14 | 1,395 | 1,419 | 1,366 | 1,398 | +18 | +1.3% | 115,800 |
| 2025/08/13 | 1,346 | 1,380 | 1,341 | 1,380 | +36 | +2.7% | 51,800 |
| 2025/08/12 | 1,350 | 1,355 | 1,334 | 1,344 | +8 | +0.6% | 31,300 |
| 2025/08/08 | 1,344 | 1,344 | 1,334 | 1,336 | +1 | +0.1% | 17,200 |
| 2025/08/07 | 1,340 | 1,356 | 1,326 | 1,335 | +5 | +0.4% | 44,600 |
| 2025/08/06 | 1,313 | 1,345 | 1,310 | 1,330 | +11 | +0.8% | 33,200 |
| 2025/08/05 | 1,315 | 1,344 | 1,302 | 1,319 | +30 | +2.3% | 47,400 |
| 2025/08/04 | 1,288 | 1,300 | 1,280 | 1,289 | -15 | -1.2% | 27,100 |
| 2025/08/01 | 1,270 | 1,322 | 1,270 | 1,304 | +49 | +3.9% | 54,100 |
| 2025/07/31 | 1,267 | 1,273 | 1,254 | 1,255 | -2 | -0.2% | 16,000 |
| 2025/07/30 | 1,242 | 1,269 | 1,239 | 1,257 | +17 | +1.4% | 18,600 |
| 2025/07/29 | 1,254 | 1,269 | 1,233 | 1,240 | -14 | -1.1% | 13,100 |
| 2025/07/28 | 1,249 | 1,263 | 1,246 | 1,254 | +5 | +0.4% | 18,300 |
| 2025/07/25 | 1,260 | 1,260 | 1,240 | 1,249 | +9 | +0.7% | 15,800 |
| 2025/07/24 | 1,238 | 1,247 | 1,231 | 1,240 | +17 | +1.4% | 28,200 |
| 2025/07/23 | 1,237 | 1,237 | 1,222 | 1,223 | -5 | -0.4% | 21,500 |
| 2025/07/22 | 1,243 | 1,254 | 1,228 | 1,228 | -8 | -0.6% | 12,300 |
| 2025/07/18 | 1,269 | 1,269 | 1,234 | 1,236 | -33 | -2.6% | 11,300 |
| 2025/07/17 | 1,221 | 1,269 | 1,221 | 1,269 | +48 | +3.9% | 31,900 |
| 2025/07/16 | 1,233 | 1,233 | 1,215 | 1,221 | -21 | -1.7% | 14,200 |
| 2025/07/15 | 1,248 | 1,259 | 1,239 | 1,242 | +11 | +0.9% | 19,100 |
| 2025/07/14 | 1,236 | 1,241 | 1,228 | 1,231 | -5 | -0.4% | 11,900 |
| 2025/07/11 | 1,237 | 1,248 | 1,232 | 1,236 | +9 | +0.7% | 8,200 |
| 2025/07/10 | 1,240 | 1,242 | 1,223 | 1,227 | -8 | -0.6% | 10,600 |
| 2025/07/09 | 1,233 | 1,235 | 1,211 | 1,235 | +24 | +2% | 13,300 |
| 2025/07/08 | 1,210 | 1,220 | 1,197 | 1,211 | +16 | +1.3% | 22,000 |
| 2025/07/07 | 1,196 | 1,221 | 1,195 | 1,195 | ±0 | ±0% | 21,200 |
| 2025/07/04 | 1,198 | 1,206 | 1,189 | 1,195 | -3 | -0.3% | 16,200 |
| 2025/07/03 | 1,201 | 1,208 | 1,187 | 1,198 | -5 | -0.4% | 33,100 |
| 2025/07/02 | 1,230 | 1,232 | 1,203 | 1,203 | -27 | -2.2% | 21,800 |
| 2025/07/01 | 1,217 | 1,240 | 1,203 | 1,230 | +14 | +1.2% | 36,600 |
| 2025/06/30 | 1,258 | 1,260 | 1,212 | 1,216 | -48 | -3.8% | 38,900 |
| 2025/06/27 | 1,277 | 1,290 | 1,255 | 1,264 | -1 | -0.1% | 14,400 |
| 2025/06/26 | 1,258 | 1,288 | 1,247 | 1,265 | +4 | +0.3% | 36,500 |
| 2025/06/25 | 1,281 | 1,281 | 1,252 | 1,261 | -3 | -0.2% | 25,000 |
| 2025/06/24 | 1,260 | 1,285 | 1,260 | 1,264 | +15 | +1.2% | 31,800 |
| 2025/06/23 | 1,282 | 1,290 | 1,249 | 1,249 | -40 | -3.1% | 33,000 |
| 2025/06/20 | 1,300 | 1,303 | 1,281 | 1,289 | -13 | -1% | 23,000 |
| 2025/06/19 | 1,270 | 1,302 | 1,270 | 1,302 | +32 | +2.5% | 40,500 |
| 2025/06/18 | 1,301 | 1,314 | 1,270 | 1,270 | -31 | -2.4% | 33,000 |
| 2025/06/17 | 1,308 | 1,314 | 1,294 | 1,301 | +5 | +0.4% | 24,600 |
| 2025/06/16 | 1,307 | 1,308 | 1,276 | 1,296 | -4 | -0.3% | 53,700 |
| 2025/06/13 | 1,312 | 1,330 | 1,279 | 1,300 | -16 | -1.2% | 72,500 |
| 2025/06/12 | 1,330 | 1,346 | 1,308 | 1,316 | -13 | -1% | 52,000 |
| 2025/06/11 | 1,312 | 1,330 | 1,307 | 1,329 | +10 | +0.8% | 36,200 |
1～
50
件表示中 / 1428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 | 163,300円 | +10.1% | +40.2% | 1.59% | 8.12倍 | 2.08倍 |
|
ビジネスホテルで首都圏中心の「Ｒ＆Ｂ」と関東以西軸の「ワシントンホテルプラザ」を運営 |
| 船 場 | 185,400円 | +10.5% | +4.7% | 4.05% | 13.65倍 | 1.45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 |
| ＣＯＯＫ | 18,300円 | -8.1% | -72.9% | 0.00% | 65.83倍 | 1.08倍 |
|
料理レシピサイト最大手。個人向け有料会員が柱。生鮮食品ＥＣ「クックパッドマート」再建中 |
| ヒューマンＨＤ | 187,100円 | +3.3% | +3.5% | 3.87% | 7.77倍 | 1.07倍 |
|
人材事業を主力に日本語学校などの教育や介護を展開。海外ＩＴエンジニア、ＤＸ事業推進 |
| 東京個別 | 35,800円 | +8.4% | +2.2% | 3.35% | 19.49倍 | 2.23倍 |
|
ベネッセＨＤ傘下。小中高生向け個別指導塾を直営で首都圏軸に運営。文章、科学教室も展開 |
市場注目の銘柄
チャート関連のコラム
