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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 1,910 | 1,914 | 1,881 | 1,902 | +5 | +0.3% | 9,000 |
| 2022/10/13 | 1,895 | 1,904 | 1,883 | 1,897 | +12 | +0.6% | 12,100 |
| 2022/10/12 | 1,878 | 1,885 | 1,856 | 1,885 | +20 | +1.1% | 13,500 |
| 2022/10/11 | 1,858 | 1,873 | 1,850 | 1,865 | +14 | +0.8% | 6,200 |
| 2022/10/07 | 1,845 | 1,855 | 1,844 | 1,851 | +6 | +0.3% | 3,700 |
| 2022/10/06 | 1,847 | 1,849 | 1,833 | 1,845 | -2 | -0.1% | 7,400 |
| 2022/10/05 | 1,845 | 1,850 | 1,833 | 1,847 | +2 | +0.1% | 4,300 |
| 2022/10/04 | 1,862 | 1,891 | 1,831 | 1,845 | -5 | -0.3% | 13,400 |
| 2022/10/03 | 1,843 | 1,850 | 1,832 | 1,850 | +5 | +0.3% | 1,800 |
| 2022/09/30 | 1,836 | 1,849 | 1,835 | 1,845 | +10 | +0.5% | 3,000 |
| 2022/09/29 | 1,835 | 1,835 | 1,820 | 1,835 | +10 | +0.5% | 4,900 |
| 2022/09/28 | 1,842 | 1,850 | 1,821 | 1,825 | -15 | -0.8% | 6,300 |
| 2022/09/27 | 1,862 | 1,879 | 1,840 | 1,840 | -16 | -0.9% | 11,200 |
| 2022/09/26 | 1,886 | 1,886 | 1,856 | 1,856 | -30 | -1.6% | 6,500 |
| 2022/09/22 | 1,883 | 1,886 | 1,871 | 1,886 | +3 | +0.2% | 7,500 |
| 2022/09/21 | 1,879 | 1,883 | 1,852 | 1,883 | +8 | +0.4% | 5,300 |
| 2022/09/20 | 1,885 | 1,896 | 1,875 | 1,875 | -1 | -0.1% | 10,900 |
| 2022/09/16 | 1,878 | 1,885 | 1,869 | 1,876 | +3 | +0.2% | 12,500 |
| 2022/09/15 | 1,870 | 1,874 | 1,858 | 1,873 | +9 | +0.5% | 5,500 |
| 2022/09/14 | 1,846 | 1,869 | 1,835 | 1,864 | +13 | +0.7% | 10,000 |
| 2022/09/13 | 1,844 | 1,857 | 1,841 | 1,851 | +10 | +0.5% | 7,900 |
| 2022/09/12 | 1,830 | 1,841 | 1,823 | 1,841 | +21 | +1.2% | 11,200 |
| 2022/09/09 | 1,828 | 1,831 | 1,819 | 1,820 | -8 | -0.4% | 1,000 |
| 2022/09/08 | 1,819 | 1,829 | 1,819 | 1,828 | +3 | +0.2% | 1,400 |
| 2022/09/07 | 1,835 | 1,835 | 1,812 | 1,825 | -1 | -0.1% | 6,500 |
| 2022/09/06 | 1,822 | 1,830 | 1,822 | 1,826 | +3 | +0.2% | 4,200 |
| 2022/09/05 | 1,811 | 1,824 | 1,810 | 1,823 | +10 | +0.6% | 2,200 |
| 2022/09/02 | 1,815 | 1,817 | 1,813 | 1,813 | -11 | -0.6% | 3,500 |
| 2022/09/01 | 1,819 | 1,845 | 1,819 | 1,824 | -1 | -0.1% | 7,100 |
| 2022/08/31 | 1,829 | 1,829 | 1,820 | 1,825 | +11 | +0.6% | 1,500 |
| 2022/08/30 | 1,819 | 1,829 | 1,812 | 1,814 | +4 | +0.2% | 1,600 |
| 2022/08/29 | 1,814 | 1,828 | 1,736 | 1,810 | -24 | -1.3% | 9,700 |
| 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 |
701～
750
件表示中 / 3768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 | 99,900円 | +6.6% | -17.6% | 0.60% | 71.82倍 | 2.61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 |
| 乃村工 | 103,700円 | +3.2% | +6.0% | 3.28% | 16.53倍 | 2.13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 | 149,900円 | +13.6% | +5.3% | 1.33% | 14.55倍 | 2.03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 |
| ニシオＨＤ | 417,000円 | +4.5% | +2.3% | 3.07% | 9.81倍 | 0.86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 |
| コシダカＨＤ | 141,300円 | +12.3% | +5.5% | 1.70% | 15.53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
