帝国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 | 999 | 1,005 | 998 | 1,004 | +1 | +0.1% | 59,100 |
| 2025/08/20 | 1,003 | 1,005 | 996 | 1,003 | -2 | -0.2% | 43,200 |
| 2025/08/19 | 996 | 1,007 | 996 | 1,005 | +9 | +0.9% | 81,800 |
| 2025/08/18 | 998 | 1,000 | 996 | 996 | ±0 | ±0% | 34,500 |
| 2025/08/15 | 1,000 | 1,002 | 994 | 996 | -9 | -0.9% | 45,400 |
| 2025/08/14 | 995 | 1,008 | 995 | 1,005 | +7 | +0.7% | 135,000 |
| 2025/08/13 | 996 | 1,000 | 980 | 998 | ±0 | ±0% | 117,300 |
| 2025/08/12 | 1,000 | 1,003 | 994 | 998 | -2 | -0.2% | 39,700 |
| 2025/08/08 | 999 | 1,006 | 996 | 1,000 | -4 | -0.4% | 50,200 |
| 2025/08/07 | 999 | 1,004 | 999 | 1,004 | -1 | -0.1% | 22,400 |
| 2025/08/06 | 996 | 1,008 | 991 | 1,005 | +4 | +0.4% | 81,600 |
| 2025/08/05 | 991 | 1,008 | 989 | 1,001 | +11 | +1.1% | 108,300 |
| 2025/08/04 | 986 | 992 | 981 | 990 | +4 | +0.4% | 14,200 |
| 2025/08/01 | 987 | 994 | 980 | 986 | -1 | -0.1% | 57,400 |
| 2025/07/31 | 995 | 995 | 987 | 987 | -3 | -0.3% | 35,300 |
| 2025/07/30 | 986 | 998 | 985 | 990 | +1 | +0.1% | 40,300 |
| 2025/07/29 | 1,000 | 1,002 | 985 | 989 | -13 | -1.3% | 83,500 |
| 2025/07/28 | 987 | 1,007 | 981 | 1,002 | +20 | +2% | 321,700 |
| 2025/07/25 | 984 | 986 | 977 | 982 | -2 | -0.2% | 46,300 |
| 2025/07/24 | 974 | 984 | 970 | 984 | +17 | +1.8% | 73,300 |
| 2025/07/23 | 953 | 972 | 953 | 967 | +14 | +1.5% | 73,700 |
| 2025/07/22 | 953 | 960 | 952 | 953 | +2 | +0.2% | 35,500 |
| 2025/07/18 | 970 | 973 | 951 | 951 | -24 | -2.5% | 56,900 |
| 2025/07/17 | 972 | 976 | 971 | 975 | -1 | -0.1% | 21,900 |
| 2025/07/16 | 972 | 981 | 970 | 976 | ±0 | ±0% | 42,100 |
| 2025/07/15 | 985 | 985 | 973 | 976 | -9 | -0.9% | 41,900 |
| 2025/07/14 | 979 | 985 | 974 | 985 | +6 | +0.6% | 51,400 |
| 2025/07/11 | 977 | 983 | 977 | 979 | +4 | +0.4% | 33,600 |
| 2025/07/10 | 981 | 981 | 969 | 975 | -3 | -0.3% | 44,600 |
| 2025/07/09 | 969 | 981 | 967 | 978 | +3 | +0.3% | 73,600 |
| 2025/07/08 | 970 | 977 | 969 | 975 | +5 | +0.5% | 27,100 |
| 2025/07/07 | 974 | 978 | 968 | 970 | -1 | -0.1% | 23,500 |
| 2025/07/04 | 975 | 975 | 966 | 971 | -7 | -0.7% | 47,800 |
| 2025/07/03 | 990 | 992 | 975 | 978 | -13 | -1.3% | 68,900 |
| 2025/07/02 | 983 | 992 | 980 | 991 | +8 | +0.8% | 79,600 |
| 2025/07/01 | 974 | 984 | 970 | 983 | +9 | +0.9% | 41,900 |
| 2025/06/30 | 994 | 996 | 973 | 974 | -20 | -2% | 141,800 |
| 2025/06/27 | 989 | 997 | 986 | 994 | +9 | +0.9% | 83,300 |
| 2025/06/26 | 989 | 999 | 981 | 985 | -5 | -0.5% | 120,700 |
| 2025/06/25 | 989 | 993 | 978 | 990 | +5 | +0.5% | 149,300 |
| 2025/06/24 | 988 | 991 | 981 | 985 | -3 | -0.3% | 38,200 |
| 2025/06/23 | 989 | 993 | 984 | 988 | -2 | -0.2% | 52,900 |
| 2025/06/20 | 984 | 999 | 978 | 990 | +11 | +1.1% | 483,300 |
| 2025/06/19 | 986 | 990 | 977 | 979 | -8 | -0.8% | 50,200 |
| 2025/06/18 | 978 | 989 | 975 | 987 | +9 | +0.9% | 70,000 |
| 2025/06/17 | 983 | 985 | 974 | 978 | -5 | -0.5% | 39,500 |
| 2025/06/16 | 977 | 984 | 976 | 983 | +5 | +0.5% | 57,400 |
| 2025/06/13 | 982 | 984 | 973 | 978 | +1 | +0.1% | 58,800 |
| 2025/06/12 | 984 | 984 | 961 | 977 | -7 | -0.7% | 62,000 |
| 2025/06/11 | 975 | 987 | 971 | 984 | +9 | +0.9% | 162,000 |
1～
50
件表示中 / 3767件
類似銘柄と比較する
現在ご覧いただいている「帝国ホテル」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 |
|---|---|---|---|---|---|---|---|---|
| 帝国ホテル | 100,000円 | +6.6% | -17.6% | 0.60% | 71.89倍 | 2.62倍 |
|
高級シティホテル草分け。２６年春に京都へ進出。東京はタワー館・本館を建て替える計画 |
| 船総研ＨＤ | 258,300円 | +7.7% | +5.8% | 3.29% | 18.17倍 | 4.95倍 |
|
経営コンサル大手。中小企業向け成長支援型コンサルに特色。住宅・不動産、医療業界等に強み |
| 乃村工 | 103,100円 | +3.2% | +6.0% | 3.30% | 16.43倍 | 2.12倍 |
|
展示施設、商業施設、博物館等のディスプレー企画・設計・施工・運営監理の最大手。堅実経営 |
| エイチ・アイエス | 149,100円 | +13.6% | +5.3% | 1.34% | 14.47倍 | 2.01倍 |
|
海外旅行中心の大手旅行会社。ホテルや新事業育成にも注力。ハウステンボスは２２年９月売却 |
| コシダカＨＤ | 141,400円 | +12.3% | +5.5% | 1.70% | 15.55倍 | 3.42倍 |
|
「カラオケまねきねこ」直営展開。駅前・繁華街などに集中出店で拡大、近畿など全国展開に本腰 |
市場注目の銘柄
チャート関連のコラム
