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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,804 | 1,806 | 1,795 | 1,795 | -15 | -0.8% | 7,800 |
| 2022/03/30 | 1,817 | 1,817 | 1,806 | 1,810 | -1 | -0.1% | 2,000 |
| 2022/03/29 | 1,818 | 1,818 | 1,802 | 1,811 | -7 | -0.4% | 5,300 |
| 2022/03/28 | 1,817 | 1,820 | 1,811 | 1,818 | +4 | +0.2% | 2,900 |
| 2022/03/25 | 1,810 | 1,814 | 1,806 | 1,814 | +15 | +0.8% | 11,900 |
| 2022/03/24 | 1,802 | 1,805 | 1,795 | 1,799 | -3 | -0.2% | 4,800 |
| 2022/03/23 | 1,801 | 1,808 | 1,794 | 1,802 | ±0 | ±0% | 10,600 |
| 2022/03/22 | 1,809 | 1,809 | 1,800 | 1,802 | -4 | -0.2% | 8,100 |
| 2022/03/18 | 1,802 | 1,809 | 1,801 | 1,806 | +2 | +0.1% | 2,700 |
| 2022/03/17 | 1,810 | 1,810 | 1,804 | 1,804 | +3 | +0.2% | 2,700 |
| 2022/03/16 | 1,805 | 1,810 | 1,801 | 1,801 | -4 | -0.2% | 14,300 |
| 2022/03/15 | 1,800 | 1,809 | 1,800 | 1,805 | +5 | +0.3% | 1,900 |
| 2022/03/14 | 1,803 | 1,808 | 1,798 | 1,800 | -3 | -0.2% | 2,100 |
| 2022/03/11 | 1,800 | 1,805 | 1,797 | 1,803 | -2 | -0.1% | 2,000 |
| 2022/03/10 | 1,813 | 1,815 | 1,790 | 1,805 | +5 | +0.3% | 6,500 |
| 2022/03/09 | 1,806 | 1,811 | 1,790 | 1,800 | -6 | -0.3% | 2,800 |
| 2022/03/08 | 1,801 | 1,811 | 1,800 | 1,806 | +4 | +0.2% | 1,700 |
| 2022/03/07 | 1,806 | 1,808 | 1,795 | 1,802 | -2 | -0.1% | 3,300 |
| 2022/03/04 | 1,810 | 1,812 | 1,802 | 1,804 | -11 | -0.6% | 3,300 |
| 2022/03/03 | 1,810 | 1,819 | 1,810 | 1,815 | -2 | -0.1% | 1,000 |
| 2022/03/02 | 1,805 | 1,817 | 1,805 | 1,817 | +1 | +0.1% | 2,800 |
| 2022/03/01 | 1,800 | 1,816 | 1,800 | 1,816 | -3 | -0.2% | 1,200 |
| 2022/02/28 | 1,815 | 1,822 | 1,810 | 1,819 | +9 | +0.5% | 2,700 |
| 2022/02/25 | 1,813 | 1,815 | 1,800 | 1,810 | +5 | +0.3% | 6,900 |
| 2022/02/24 | 1,818 | 1,820 | 1,801 | 1,805 | -18 | -1% | 7,000 |
| 2022/02/22 | 1,815 | 1,823 | 1,815 | 1,823 | +6 | +0.3% | 4,000 |
| 2022/02/21 | 1,812 | 1,823 | 1,812 | 1,817 | -3 | -0.2% | 3,400 |
| 2022/02/18 | 1,817 | 1,825 | 1,817 | 1,820 | +2 | +0.1% | 5,300 |
| 2022/02/17 | 1,820 | 1,821 | 1,813 | 1,818 | -2 | -0.1% | 2,200 |
| 2022/02/16 | 1,819 | 1,820 | 1,802 | 1,820 | ±0 | ±0% | 2,700 |
| 2022/02/15 | 1,821 | 1,823 | 1,817 | 1,820 | -1 | -0.1% | 5,800 |
| 2022/02/14 | 1,804 | 1,826 | 1,804 | 1,821 | +6 | +0.3% | 4,600 |
| 2022/02/10 | 1,808 | 1,830 | 1,808 | 1,815 | +7 | +0.4% | 9,600 |
| 2022/02/09 | 1,820 | 1,821 | 1,808 | 1,808 | -2 | -0.1% | 6,400 |
| 2022/02/08 | 1,808 | 1,818 | 1,808 | 1,810 | -1 | -0.1% | 4,800 |
| 2022/02/07 | 1,804 | 1,816 | 1,801 | 1,811 | -5 | -0.3% | 3,800 |
| 2022/02/04 | 1,802 | 1,816 | 1,802 | 1,816 | +6 | +0.3% | 3,500 |
| 2022/02/03 | 1,807 | 1,814 | 1,807 | 1,810 | -4 | -0.2% | 1,200 |
| 2022/02/02 | 1,820 | 1,820 | 1,810 | 1,814 | +4 | +0.2% | 3,900 |
| 2022/02/01 | 1,817 | 1,823 | 1,800 | 1,810 | -6 | -0.3% | 8,500 |
| 2022/01/31 | 1,826 | 1,826 | 1,811 | 1,816 | -11 | -0.6% | 1,400 |
| 2022/01/28 | 1,806 | 1,827 | 1,806 | 1,827 | +17 | +0.9% | 5,000 |
| 2022/01/27 | 1,821 | 1,821 | 1,801 | 1,810 | -12 | -0.7% | 7,600 |
| 2022/01/26 | 1,822 | 1,830 | 1,821 | 1,822 | -6 | -0.3% | 4,800 |
| 2022/01/25 | 1,828 | 1,831 | 1,812 | 1,828 | -2 | -0.1% | 14,900 |
| 2022/01/24 | 1,823 | 1,830 | 1,816 | 1,830 | +7 | +0.4% | 2,800 |
| 2022/01/21 | 1,810 | 1,823 | 1,810 | 1,823 | +3 | +0.2% | 1,600 |
| 2022/01/20 | 1,816 | 1,825 | 1,810 | 1,820 | ±0 | ±0% | 4,500 |
| 2022/01/19 | 1,820 | 1,828 | 1,811 | 1,820 | ±0 | ±0% | 4,500 |
| 2022/01/18 | 1,820 | 1,832 | 1,815 | 1,820 | -14 | -0.8% | 3,000 |
651～
700
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
