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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 1,186 | 1,219 | 1,175 | 1,210 | -10 | -0.8% | 55,200 |
| 2025/03/27 | 1,212 | 1,226 | 1,207 | 1,220 | +8 | +0.7% | 39,600 |
| 2025/03/26 | 1,226 | 1,227 | 1,198 | 1,212 | -16 | -1.3% | 60,000 |
| 2025/03/25 | 1,249 | 1,257 | 1,207 | 1,228 | -2 | -0.2% | 69,700 |
| 2025/03/24 | 1,260 | 1,260 | 1,225 | 1,230 | -35 | -2.8% | 53,300 |
| 2025/03/21 | 1,200 | 1,279 | 1,195 | 1,265 | +63 | +5.2% | 94,200 |
| 2025/03/19 | 1,217 | 1,220 | 1,202 | 1,202 | -20 | -1.6% | 27,200 |
| 2025/03/18 | 1,210 | 1,226 | 1,192 | 1,222 | +17 | +1.4% | 38,800 |
| 2025/03/17 | 1,222 | 1,222 | 1,191 | 1,205 | -16 | -1.3% | 40,600 |
| 2025/03/14 | 1,225 | 1,228 | 1,205 | 1,221 | -9 | -0.7% | 37,100 |
| 2025/03/13 | 1,161 | 1,230 | 1,161 | 1,230 | +80 | +7% | 107,100 |
| 2025/03/12 | 1,169 | 1,201 | 1,149 | 1,150 | -11 | -0.9% | 49,000 |
| 2025/03/11 | 1,155 | 1,216 | 1,150 | 1,161 | -24 | -2% | 108,600 |
| 2025/03/10 | 1,210 | 1,216 | 1,175 | 1,185 | -14 | -1.2% | 46,700 |
| 2025/03/07 | 1,176 | 1,215 | 1,176 | 1,199 | +29 | +2.5% | 67,200 |
| 2025/03/06 | 1,230 | 1,237 | 1,170 | 1,170 | -10 | -0.8% | 64,000 |
| 2025/03/05 | 1,191 | 1,226 | 1,151 | 1,180 | -11 | -0.9% | 123,400 |
| 2025/03/04 | 1,149 | 1,196 | 1,149 | 1,191 | +48 | +4.2% | 106,000 |
| 2025/03/03 | 1,152 | 1,169 | 1,136 | 1,143 | +21 | +1.9% | 69,200 |
| 2025/02/28 | 1,135 | 1,140 | 1,116 | 1,122 | -14 | -1.2% | 72,400 |
| 2025/02/27 | 1,121 | 1,156 | 1,121 | 1,136 | +26 | +2.3% | 100,300 |
| 2025/02/26 | 1,064 | 1,117 | 1,051 | 1,110 | +40 | +3.7% | 116,500 |
| 2025/02/25 | 1,082 | 1,117 | 1,070 | 1,070 | -11 | -1% | 121,600 |
| 2025/02/21 | 1,071 | 1,086 | 1,062 | 1,081 | +1 | +0.1% | 70,300 |
| 2025/02/20 | 1,090 | 1,092 | 1,056 | 1,080 | -14 | -1.3% | 69,300 |
| 2025/02/19 | 1,109 | 1,127 | 1,072 | 1,094 | -21 | -1.9% | 178,100 |
| 2025/02/18 | 1,050 | 1,198 | 1,050 | 1,115 | +84 | +8.1% | 682,800 |
| 2025/02/17 | 1,011 | 1,050 | 1,001 | 1,031 | +125 | +13.8% | 523,100 |
| 2025/02/14 | 900 | 906 | 884 | 906 | +16 | +1.8% | 112,500 |
| 2025/02/13 | 889 | 908 | 886 | 890 | +4 | +0.5% | 110,200 |
| 2025/02/12 | 881 | 888 | 879 | 886 | +8 | +0.9% | 43,500 |
| 2025/02/10 | 876 | 880 | 873 | 878 | +5 | +0.6% | 55,200 |
| 2025/02/07 | 870 | 875 | 865 | 873 | +3 | +0.3% | 19,600 |
| 2025/02/06 | 865 | 873 | 861 | 870 | +10 | +1.2% | 44,400 |
| 2025/02/05 | 866 | 869 | 860 | 860 | -6 | -0.7% | 13,700 |
| 2025/02/04 | 866 | 875 | 865 | 866 | ±0 | ±0% | 57,600 |
| 2025/02/03 | 852 | 871 | 851 | 866 | +5 | +0.6% | 39,000 |
| 2025/01/31 | 869 | 870 | 858 | 861 | -9 | -1% | 24,800 |
| 2025/01/30 | 874 | 876 | 859 | 870 | -7 | -0.8% | 27,300 |
| 2025/01/29 | 869 | 883 | 856 | 877 | +17 | +2% | 71,100 |
| 2025/01/28 | 842 | 878 | 842 | 860 | +19 | +2.3% | 87,300 |
| 2025/01/27 | 835 | 860 | 834 | 841 | +14 | +1.7% | 116,800 |
| 2025/01/24 | 826 | 831 | 821 | 827 | +1 | +0.1% | 29,300 |
| 2025/01/23 | 828 | 828 | 819 | 826 | +2 | +0.2% | 9,300 |
| 2025/01/22 | 822 | 830 | 808 | 824 | +3 | +0.4% | 25,800 |
| 2025/01/21 | 813 | 823 | 810 | 821 | +7 | +0.9% | 19,300 |
| 2025/01/20 | 812 | 821 | 809 | 814 | +2 | +0.2% | 26,500 |
| 2025/01/17 | 818 | 822 | 808 | 812 | -6 | -0.7% | 18,000 |
| 2025/01/16 | 815 | 820 | 810 | 818 | +3 | +0.4% | 13,800 |
| 2025/01/15 | 810 | 822 | 810 | 815 | +13 | +1.6% | 11,200 |
101～
150
件表示中 / 1429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 | 162,000円 | +10.1% | +40.2% | 1.60% | 8.06倍 | 2.07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 | 185,200円 | +10.5% | +4.7% | 4.05% | 13.63倍 | 1.44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 |
| ＦＣＥ | 89,800円 | +20.9% | +31.0% | 0.84% | 30.88倍 | 5.51倍 |
|
業務改善用ＲＰＡソフトでＤＸ支援。人材育成プラットフォームも重点展開。配当性向２５％目安 |
| ＣＯＯＫ | 18,100円 | -8.1% | -72.9% | 0.00% | 65.11倍 | 1.07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 |
| 東京個別 | 35,700円 | +8.4% | +2.2% | 3.36% | 19.43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
