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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,856 | 1,859 | 1,839 | 1,850 | -4 | -0.2% | 2,800 |
| 2022/06/14 | 1,858 | 1,858 | 1,850 | 1,854 | -1 | -0.1% | 7,900 |
| 2022/06/13 | 1,855 | 1,860 | 1,855 | 1,855 | +2 | +0.1% | 7,000 |
| 2022/06/10 | 1,854 | 1,854 | 1,852 | 1,853 | +3 | +0.2% | 2,600 |
| 2022/06/09 | 1,854 | 1,864 | 1,840 | 1,850 | +2 | +0.1% | 10,500 |
| 2022/06/08 | 1,853 | 1,853 | 1,839 | 1,848 | -8 | -0.4% | 4,700 |
| 2022/06/07 | 1,847 | 1,858 | 1,847 | 1,856 | +22 | +1.2% | 3,400 |
| 2022/06/06 | 1,848 | 1,855 | 1,834 | 1,834 | -14 | -0.8% | 3,700 |
| 2022/06/03 | 1,857 | 1,860 | 1,826 | 1,848 | -12 | -0.6% | 4,600 |
| 2022/06/02 | 1,861 | 1,862 | 1,848 | 1,860 | -1 | -0.1% | 2,800 |
| 2022/06/01 | 1,856 | 1,861 | 1,843 | 1,861 | +7 | +0.4% | 7,300 |
| 2022/05/31 | 1,857 | 1,860 | 1,854 | 1,854 | +4 | +0.2% | 11,200 |
| 2022/05/30 | 1,829 | 1,850 | 1,823 | 1,850 | +30 | +1.6% | 17,900 |
| 2022/05/27 | 1,820 | 1,820 | 1,815 | 1,820 | +5 | +0.3% | 2,800 |
| 2022/05/26 | 1,815 | 1,817 | 1,810 | 1,815 | ±0 | ±0% | 2,600 |
| 2022/05/25 | 1,814 | 1,818 | 1,811 | 1,815 | +10 | +0.6% | 7,500 |
| 2022/05/24 | 1,802 | 1,805 | 1,802 | 1,805 | +3 | +0.2% | 1,400 |
| 2022/05/23 | 1,803 | 1,804 | 1,794 | 1,802 | +4 | +0.2% | 2,800 |
| 2022/05/20 | 1,805 | 1,806 | 1,798 | 1,798 | -6 | -0.3% | 2,700 |
| 2022/05/19 | 1,802 | 1,804 | 1,800 | 1,804 | +1 | +0.1% | 1,100 |
| 2022/05/18 | 1,804 | 1,804 | 1,800 | 1,803 | -1 | -0.1% | 1,200 |
| 2022/05/17 | 1,800 | 1,804 | 1,795 | 1,804 | +3 | +0.2% | 1,600 |
| 2022/05/16 | 1,800 | 1,806 | 1,790 | 1,801 | -1 | -0.1% | 6,100 |
| 2022/05/13 | 1,805 | 1,817 | 1,801 | 1,802 | -18 | -1% | 4,700 |
| 2022/05/12 | 1,814 | 1,820 | 1,811 | 1,820 | +6 | +0.3% | 1,200 |
| 2022/05/11 | 1,817 | 1,818 | 1,802 | 1,814 | -5 | -0.3% | 1,000 |
| 2022/05/10 | 1,810 | 1,819 | 1,810 | 1,819 | ±0 | ±0% | 2,800 |
| 2022/05/09 | 1,806 | 1,820 | 1,806 | 1,819 | -5 | -0.3% | 1,900 |
| 2022/05/06 | 1,806 | 1,825 | 1,806 | 1,824 | +24 | +1.3% | 8,200 |
| 2022/05/02 | 1,805 | 1,805 | 1,800 | 1,800 | -5 | -0.3% | 900 |
| 2022/04/28 | 1,795 | 1,805 | 1,791 | 1,805 | +2 | +0.1% | 1,600 |
| 2022/04/27 | 1,806 | 1,808 | 1,799 | 1,803 | -3 | -0.2% | 2,200 |
| 2022/04/26 | 1,810 | 1,814 | 1,806 | 1,806 | -9 | -0.5% | 3,000 |
| 2022/04/25 | 1,819 | 1,819 | 1,809 | 1,815 | +2 | +0.1% | 5,500 |
| 2022/04/22 | 1,810 | 1,815 | 1,809 | 1,813 | +3 | +0.2% | 3,100 |
| 2022/04/21 | 1,801 | 1,810 | 1,801 | 1,810 | +8 | +0.4% | 1,700 |
| 2022/04/20 | 1,796 | 1,810 | 1,796 | 1,802 | +3 | +0.2% | 5,400 |
| 2022/04/19 | 1,805 | 1,807 | 1,799 | 1,799 | -6 | -0.3% | 3,600 |
| 2022/04/18 | 1,806 | 1,806 | 1,805 | 1,805 | -2 | -0.1% | 400 |
| 2022/04/15 | 1,807 | 1,807 | 1,798 | 1,807 | +2 | +0.1% | 1,300 |
| 2022/04/14 | 1,804 | 1,805 | 1,803 | 1,805 | +7 | +0.4% | 600 |
| 2022/04/13 | 1,790 | 1,800 | 1,790 | 1,798 | -1 | -0.1% | 2,000 |
| 2022/04/12 | 1,797 | 1,803 | 1,792 | 1,799 | +2 | +0.1% | 2,100 |
| 2022/04/11 | 1,799 | 1,800 | 1,797 | 1,797 | +3 | +0.2% | 900 |
| 2022/04/08 | 1,805 | 1,805 | 1,794 | 1,794 | -12 | -0.7% | 2,500 |
| 2022/04/07 | 1,801 | 1,813 | 1,795 | 1,806 | +3 | +0.2% | 1,700 |
| 2022/04/06 | 1,806 | 1,812 | 1,790 | 1,803 | -11 | -0.6% | 5,300 |
| 2022/04/05 | 1,809 | 1,814 | 1,805 | 1,814 | +5 | +0.3% | 5,500 |
| 2022/04/04 | 1,804 | 1,809 | 1,800 | 1,809 | +14 | +0.8% | 9,200 |
| 2022/04/01 | 1,791 | 1,798 | 1,791 | 1,795 | ±0 | ±0% | 1,000 |
601～
650
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
