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 |
|---|---|---|---|---|---|---|---|
| 2023/03/23 | 1,909 | 1,930 | 1,909 | 1,930 | +21 | +1.1% | 5,000 |
| 2023/03/22 | 1,920 | 1,925 | 1,908 | 1,909 | ±0 | ±0% | 4,900 |
| 2023/03/20 | 1,919 | 1,922 | 1,909 | 1,909 | -11 | -0.6% | 3,600 |
| 2023/03/17 | 1,915 | 1,920 | 1,910 | 1,920 | +4 | +0.2% | 3,600 |
| 2023/03/16 | 1,901 | 1,916 | 1,901 | 1,916 | +15 | +0.8% | 3,900 |
| 2023/03/15 | 1,915 | 1,916 | 1,901 | 1,901 | -14 | -0.7% | 2,200 |
| 2023/03/14 | 1,916 | 1,917 | 1,909 | 1,915 | -5 | -0.3% | 5,800 |
| 2023/03/13 | 1,907 | 1,920 | 1,899 | 1,920 | ±0 | ±0% | 5,600 |
| 2023/03/10 | 1,928 | 1,929 | 1,911 | 1,920 | -9 | -0.5% | 3,200 |
| 2023/03/09 | 1,930 | 1,933 | 1,927 | 1,929 | -1 | -0.1% | 6,300 |
| 2023/03/08 | 1,930 | 1,936 | 1,925 | 1,930 | ±0 | ±0% | 2,900 |
| 2023/03/07 | 1,932 | 1,932 | 1,922 | 1,930 | ±0 | ±0% | 1,700 |
| 2023/03/06 | 1,932 | 1,932 | 1,920 | 1,930 | +9 | +0.5% | 5,600 |
| 2023/03/03 | 1,930 | 1,939 | 1,921 | 1,921 | -9 | -0.5% | 23,900 |
| 2023/03/02 | 1,921 | 1,942 | 1,920 | 1,930 | +9 | +0.5% | 6,000 |
| 2023/03/01 | 1,944 | 1,944 | 1,921 | 1,921 | -11 | -0.6% | 3,400 |
| 2023/02/28 | 1,948 | 1,960 | 1,921 | 1,932 | -16 | -0.8% | 11,900 |
| 2023/02/27 | 1,977 | 1,977 | 1,946 | 1,948 | -32 | -1.6% | 11,800 |
| 2023/02/24 | 1,957 | 1,980 | 1,950 | 1,980 | +25 | +1.3% | 15,600 |
| 2023/02/22 | 1,940 | 1,955 | 1,936 | 1,955 | +15 | +0.8% | 8,400 |
| 2023/02/21 | 1,921 | 1,950 | 1,921 | 1,940 | +19 | +1% | 5,100 |
| 2023/02/20 | 1,908 | 1,925 | 1,908 | 1,921 | -1 | -0.1% | 4,700 |
| 2023/02/17 | 1,936 | 1,938 | 1,922 | 1,922 | -14 | -0.7% | 2,200 |
| 2023/02/16 | 1,950 | 1,950 | 1,936 | 1,936 | -4 | -0.2% | 4,300 |
| 2023/02/15 | 1,936 | 1,950 | 1,935 | 1,940 | +2 | +0.1% | 800 |
| 2023/02/14 | 1,935 | 1,945 | 1,935 | 1,938 | +6 | +0.3% | 3,300 |
| 2023/02/13 | 1,933 | 1,944 | 1,929 | 1,932 | -6 | -0.3% | 1,600 |
| 2023/02/10 | 1,949 | 1,949 | 1,938 | 1,938 | -11 | -0.6% | 2,300 |
| 2023/02/09 | 1,951 | 1,964 | 1,949 | 1,949 | -2 | -0.1% | 4,100 |
| 2023/02/08 | 1,965 | 1,970 | 1,950 | 1,951 | -19 | -1% | 3,100 |
| 2023/02/07 | 1,953 | 1,973 | 1,945 | 1,970 | +30 | +1.5% | 13,400 |
| 2023/02/06 | 1,944 | 1,945 | 1,928 | 1,940 | -4 | -0.2% | 4,100 |
| 2023/02/03 | 1,949 | 1,954 | 1,941 | 1,944 | -8 | -0.4% | 3,700 |
| 2023/02/02 | 1,951 | 1,960 | 1,948 | 1,952 | +1 | +0.1% | 2,900 |
| 2023/02/01 | 1,956 | 1,959 | 1,948 | 1,951 | +1 | +0.1% | 1,900 |
| 2023/01/31 | 1,965 | 1,965 | 1,947 | 1,950 | -15 | -0.8% | 4,700 |
| 2023/01/30 | 1,978 | 1,978 | 1,947 | 1,965 | -12 | -0.6% | 14,800 |
| 2023/01/27 | 1,990 | 1,990 | 1,947 | 1,977 | +17 | +0.9% | 39,100 |
| 2023/01/26 | 1,923 | 1,997 | 1,918 | 1,960 | +40 | +2.1% | 81,600 |
| 2023/01/25 | 1,930 | 1,930 | 1,910 | 1,920 | ±0 | ±0% | 9,300 |
| 2023/01/24 | 1,929 | 1,937 | 1,914 | 1,920 | -9 | -0.5% | 7,400 |
| 2023/01/23 | 1,927 | 1,940 | 1,912 | 1,929 | +10 | +0.5% | 10,300 |
| 2023/01/20 | 1,906 | 1,919 | 1,899 | 1,919 | +19 | +1% | 4,500 |
| 2023/01/19 | 1,892 | 1,907 | 1,892 | 1,900 | +8 | +0.4% | 14,700 |
| 2023/01/18 | 1,871 | 1,892 | 1,870 | 1,892 | +14 | +0.7% | 3,400 |
| 2023/01/17 | 1,880 | 1,896 | 1,878 | 1,878 | -18 | -0.9% | 1,600 |
| 2023/01/16 | 1,890 | 1,905 | 1,873 | 1,896 | -3 | -0.2% | 2,200 |
| 2023/01/13 | 1,897 | 1,907 | 1,890 | 1,899 | -10 | -0.5% | 5,400 |
| 2023/01/12 | 1,915 | 1,917 | 1,908 | 1,909 | ±0 | ±0% | 800 |
| 2023/01/11 | 1,920 | 1,920 | 1,903 | 1,909 | -11 | -0.6% | 6,700 |
501～
550
件表示中 / 3675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 | 87,300円 | -0.6% | -40.8% | 0.69% | 41.43倍 | 2.41倍 |
|
高級シティホテル草分け。２６年春に京都へ進出。２４年度から３１年度まで東京を大型建て替え |
| 船総研ＨＤ | 212,500円 | +7.7% | +5.8% | 4.00% | 14.92倍 | 4.06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 |
| ニシオＨＤ | 364,500円 | +4.5% | +2.3% | 3.51% | 8.58倍 | 0.77倍 |
|
建機、イベントに強い関西発の総合レンタル業。海外はアジア、豪州が軸。２３年４月持株会社移行 |
| 日管財ＨＤ | 252,300円 | +11.3% | +9.4% | 2.14% | 15.02倍 | 1.37倍 |
|
ビル、公共住宅の清掃、警備など総合管理に実績、自治体など公共施設管理拡充、持株会社移行 |
| ＫｅｅＰｅｒ技 | 356,000円 | +19.1% | +14.4% | 1.49% | 20.24倍 | 6.13倍 |
|
洗車・カーコーティングの材料製造卸と施工店を直営「ＬＡＢＯ」とＦＣで展開。車以外にも進出 |
市場注目の銘柄
チャート関連のコラム
