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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,841 | 1,841 | 1,831 | 1,834 | -9 | -0.5% | 1,000 |
| 2022/08/25 | 1,853 | 1,853 | 1,837 | 1,843 | +8 | +0.4% | 6,900 |
| 2022/08/24 | 1,836 | 1,836 | 1,830 | 1,835 | +5 | +0.3% | 2,500 |
| 2022/08/23 | 1,822 | 1,830 | 1,817 | 1,830 | +8 | +0.4% | 3,600 |
| 2022/08/22 | 1,820 | 1,824 | 1,815 | 1,822 | +2 | +0.1% | 1,900 |
| 2022/08/19 | 1,820 | 1,820 | 1,819 | 1,820 | ±0 | ±0% | 600 |
| 2022/08/18 | 1,817 | 1,820 | 1,812 | 1,820 | +6 | +0.3% | 1,900 |
| 2022/08/17 | 1,812 | 1,819 | 1,812 | 1,814 | -5 | -0.3% | 600 |
| 2022/08/16 | 1,812 | 1,820 | 1,812 | 1,819 | +4 | +0.2% | 2,400 |
| 2022/08/15 | 1,813 | 1,819 | 1,812 | 1,815 | +2 | +0.1% | 1,600 |
| 2022/08/12 | 1,814 | 1,821 | 1,811 | 1,813 | -5 | -0.3% | 3,400 |
| 2022/08/10 | 1,820 | 1,820 | 1,818 | 1,818 | - | - | 2,000 |
| 2022/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/08 | 1,818 | 1,818 | 1,811 | 1,814 | -8 | -0.4% | 1,400 |
| 2022/08/05 | 1,824 | 1,824 | 1,818 | 1,822 | -2 | -0.1% | 500 |
| 2022/08/04 | 1,824 | 1,824 | 1,816 | 1,824 | +5 | +0.3% | 500 |
| 2022/08/03 | 1,818 | 1,823 | 1,813 | 1,819 | -5 | -0.3% | 800 |
| 2022/08/02 | 1,824 | 1,825 | 1,817 | 1,824 | +7 | +0.4% | 1,200 |
| 2022/08/01 | 1,817 | 1,824 | 1,805 | 1,817 | -5 | -0.3% | 1,500 |
| 2022/07/29 | 1,820 | 1,823 | 1,820 | 1,822 | +2 | +0.1% | 2,100 |
| 2022/07/28 | 1,824 | 1,825 | 1,820 | 1,820 | -1 | -0.1% | 3,500 |
| 2022/07/27 | 1,830 | 1,830 | 1,803 | 1,821 | -17 | -0.9% | 5,600 |
| 2022/07/26 | 1,817 | 1,847 | 1,813 | 1,838 | +27 | +1.5% | 12,300 |
| 2022/07/25 | 1,820 | 1,820 | 1,811 | 1,811 | -3 | -0.2% | 6,900 |
| 2022/07/22 | 1,805 | 1,814 | 1,805 | 1,814 | +5 | +0.3% | 3,100 |
| 2022/07/21 | 1,806 | 1,809 | 1,806 | 1,809 | +3 | +0.2% | 1,500 |
| 2022/07/20 | 1,806 | 1,811 | 1,806 | 1,806 | +1 | +0.1% | 3,300 |
| 2022/07/19 | 1,808 | 1,809 | 1,799 | 1,805 | -2 | -0.1% | 4,300 |
| 2022/07/15 | 1,809 | 1,810 | 1,800 | 1,807 | +1 | +0.1% | 5,100 |
| 2022/07/14 | 1,808 | 1,808 | 1,798 | 1,806 | +4 | +0.2% | 6,400 |
| 2022/07/13 | 1,802 | 1,808 | 1,802 | 1,802 | -5 | -0.3% | 1,400 |
| 2022/07/12 | 1,810 | 1,810 | 1,800 | 1,807 | -6 | -0.3% | 7,600 |
| 2022/07/11 | 1,808 | 1,817 | 1,808 | 1,813 | +5 | +0.3% | 5,000 |
| 2022/07/08 | 1,814 | 1,817 | 1,807 | 1,808 | -12 | -0.7% | 2,600 |
| 2022/07/07 | 1,816 | 1,820 | 1,804 | 1,820 | +8 | +0.4% | 4,800 |
| 2022/07/06 | 1,807 | 1,821 | 1,806 | 1,812 | ±0 | ±0% | 2,500 |
| 2022/07/05 | 1,817 | 1,817 | 1,805 | 1,812 | ±0 | ±0% | 2,100 |
| 2022/07/04 | 1,817 | 1,817 | 1,804 | 1,812 | +3 | +0.2% | 2,400 |
| 2022/07/01 | 1,808 | 1,811 | 1,805 | 1,809 | -3 | -0.2% | 3,600 |
| 2022/06/30 | 1,820 | 1,820 | 1,808 | 1,812 | -3 | -0.2% | 5,600 |
| 2022/06/29 | 1,809 | 1,815 | 1,809 | 1,815 | +7 | +0.4% | 3,100 |
| 2022/06/28 | 1,812 | 1,812 | 1,802 | 1,808 | +4 | +0.2% | 2,300 |
| 2022/06/27 | 1,811 | 1,811 | 1,804 | 1,804 | +1 | +0.1% | 1,000 |
| 2022/06/24 | 1,817 | 1,817 | 1,801 | 1,803 | -7 | -0.4% | 7,700 |
| 2022/06/23 | 1,815 | 1,815 | 1,804 | 1,810 | +5 | +0.3% | 3,900 |
| 2022/06/22 | 1,820 | 1,826 | 1,805 | 1,805 | -12 | -0.7% | 3,900 |
| 2022/06/21 | 1,820 | 1,825 | 1,809 | 1,817 | -3 | -0.2% | 8,500 |
| 2022/06/20 | 1,851 | 1,855 | 1,810 | 1,820 | -31 | -1.7% | 7,400 |
| 2022/06/17 | 1,837 | 1,858 | 1,837 | 1,851 | +1 | +0.1% | 4,200 |
| 2022/06/16 | 1,858 | 1,898 | 1,850 | 1,850 | ±0 | ±0% | 9,800 |
551～
600
件表示中 / 3586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 | 98,900円 | -0.6% | -43.9% | 0.61% | 65.19倍 | 2.74倍 |
|
高級シティホテル草分け。タワー館の賃貸収入も。２４年度にタワー館、３１年度から本館建て替え |
| 船総研ＨＤ | 237,000円 | +8.0% | +7.6% | 3.16% | 19.98倍 | 4.60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 |
| ＢＭＬ | 278,700円 | +1.5% | +1.0% | 4.31% | 17.82倍 | 0.85倍 |
|
臨床検査首位級。生化学的検査に強み。全国に検査ラボ。電子カルテなど医療情報システム育成 |
| ＪＡＣＲ | 70,100円 | +13.1% | +7.2% | 3.71% | 18.48倍 | 6.57倍 |
|
人材紹介中堅。幹部級の高額案件に強い。アジア中心に海外展開。田崎・ＪＡＣグループの一角 |
| 藤田観 | 935,000円 | +16.2% | +55.3% | 0.32% | 14.74倍 | 3.71倍 |
|
名門宴会場「椿山荘」運営。ホテル椿山荘東京やビジネスのワシントンホテル、箱根リゾートも |
市場注目の銘柄
チャート関連のコラム
