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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 899 | 903 | 896 | 901 | -1 | -0.1% | 65,400 |
| 2025/04/21 | 896 | 904 | 896 | 902 | +5 | +0.6% | 55,700 |
| 2025/04/18 | 891 | 898 | 890 | 897 | +3 | +0.3% | 38,500 |
| 2025/04/17 | 892 | 898 | 889 | 894 | -5 | -0.6% | 56,300 |
| 2025/04/16 | 894 | 899 | 890 | 899 | +5 | +0.6% | 69,700 |
| 2025/04/15 | 894 | 897 | 888 | 894 | +1 | +0.1% | 45,700 |
| 2025/04/14 | 891 | 897 | 890 | 893 | +2 | +0.2% | 37,400 |
| 2025/04/11 | 882 | 891 | 879 | 891 | -4 | -0.4% | 47,400 |
| 2025/04/10 | 884 | 899 | 878 | 895 | +26 | +3% | 97,600 |
| 2025/04/09 | 883 | 885 | 857 | 869 | -21 | -2.4% | 107,700 |
| 2025/04/08 | 884 | 894 | 868 | 890 | +31 | +3.6% | 182,300 |
| 2025/04/07 | 840 | 876 | 836 | 859 | -10 | -1.2% | 284,400 |
| 2025/04/04 | 875 | 875 | 858 | 869 | -9 | -1% | 158,800 |
| 2025/04/03 | 874 | 878 | 866 | 878 | +1 | +0.1% | 124,300 |
| 2025/04/02 | 889 | 889 | 873 | 877 | -6 | -0.7% | 101,300 |
| 2025/04/01 | 891 | 894 | 883 | 883 | -11 | -1.2% | 126,300 |
| 2025/03/31 | 900 | 900 | 890 | 894 | -5 | -0.6% | 173,200 |
| 2025/03/28 | 901 | 906 | 897 | 899 | -21 | -2.3% | 185,600 |
| 2025/03/27 | 912 | 923 | 912 | 920 | +9 | +1% | 429,400 |
| 2025/03/26 | 920 | 921 | 909 | 911 | -3 | -0.3% | 222,000 |
| 2025/03/25 | 918 | 928 | 914 | 914 | -2 | -0.2% | 186,200 |
| 2025/03/24 | 916 | 918 | 912 | 916 | +1 | +0.1% | 119,300 |
| 2025/03/21 | 911 | 918 | 911 | 915 | +2 | +0.2% | 80,300 |
| 2025/03/19 | 915 | 917 | 911 | 913 | +1 | +0.1% | 44,700 |
| 2025/03/18 | 912 | 915 | 908 | 912 | +2 | +0.2% | 61,500 |
| 2025/03/17 | 909 | 915 | 907 | 910 | +4 | +0.4% | 82,400 |
| 2025/03/14 | 905 | 907 | 903 | 906 | +3 | +0.3% | 32,800 |
| 2025/03/13 | 902 | 909 | 902 | 903 | +1 | +0.1% | 49,800 |
| 2025/03/12 | 902 | 907 | 901 | 902 | +1 | +0.1% | 47,900 |
| 2025/03/11 | 902 | 904 | 899 | 901 | +1 | +0.1% | 69,100 |
| 2025/03/10 | 903 | 904 | 900 | 900 | -1 | -0.1% | 87,100 |
| 2025/03/07 | 902 | 906 | 901 | 901 | -4 | -0.4% | 83,800 |
| 2025/03/06 | 899 | 909 | 899 | 905 | +5 | +0.6% | 81,800 |
| 2025/03/05 | 899 | 903 | 899 | 900 | +1 | +0.1% | 48,400 |
| 2025/03/04 | 900 | 901 | 898 | 899 | -1 | -0.1% | 105,100 |
| 2025/03/03 | 903 | 905 | 900 | 900 | -1 | -0.1% | 89,600 |
| 2025/02/28 | 908 | 911 | 898 | 901 | -7 | -0.8% | 155,800 |
| 2025/02/27 | 910 | 913 | 906 | 908 | +2 | +0.2% | 37,000 |
| 2025/02/26 | 907 | 912 | 904 | 906 | -1 | -0.1% | 45,400 |
| 2025/02/25 | 909 | 910 | 903 | 907 | +1 | +0.1% | 56,100 |
| 2025/02/21 | 905 | 910 | 904 | 906 | +2 | +0.2% | 38,500 |
| 2025/02/20 | 906 | 910 | 904 | 904 | -2 | -0.2% | 47,200 |
| 2025/02/19 | 910 | 910 | 905 | 906 | -3 | -0.3% | 26,200 |
| 2025/02/18 | 910 | 910 | 906 | 909 | +4 | +0.4% | 33,500 |
| 2025/02/17 | 914 | 914 | 905 | 905 | -3 | -0.3% | 54,000 |
| 2025/02/14 | 910 | 911 | 906 | 908 | -2 | -0.2% | 45,100 |
| 2025/02/13 | 911 | 916 | 907 | 910 | +1 | +0.1% | 45,700 |
| 2025/02/12 | 916 | 916 | 906 | 909 | -7 | -0.8% | 34,300 |
| 2025/02/10 | 908 | 918 | 908 | 916 | +10 | +1.1% | 38,400 |
| 2025/02/07 | 902 | 908 | 902 | 906 | +4 | +0.4% | 18,600 |
51～
100
件表示中 / 3735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 | 97,100円 | +6.6% | -17.6% | 0.62% | 69.81倍 | 2.54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 |
| カナモト | 319,000円 | +2.6% | +13.7% | 2.82% | 10.58倍 | 0.79倍 |
|
建機レンタル大手。北海道を基盤に広域展開、関東への拡大図る。豪州、中国等海外にも拠点 |
| 船総研ＨＤ | 238,500円 | +7.7% | +5.8% | 3.56% | 16.75倍 | 4.56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 | 400,000円 | +4.5% | +2.3% | 3.20% | 9.41倍 | 0.82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 | 269,500円 | +5.8% | +2.3% | 2.00% | 16.05倍 | 1.47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 |
市場注目の銘柄
チャート関連のコラム
