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 |
|---|---|---|---|---|---|---|---|
| 2025/03/05 | 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 |
| 2025/02/06 | 910 | 910 | 902 | 902 | +1 | +0.1% | 43,400 |
| 2025/02/05 | 907 | 911 | 900 | 901 | -3 | -0.3% | 51,900 |
| 2025/02/04 | 915 | 915 | 904 | 904 | -4 | -0.4% | 79,100 |
| 2025/02/03 | 916 | 916 | 908 | 908 | -7 | -0.8% | 77,100 |
| 2025/01/31 | 921 | 925 | 915 | 915 | -6 | -0.7% | 63,100 |
| 2025/01/30 | 920 | 924 | 916 | 921 | +5 | +0.5% | 38,500 |
| 2025/01/29 | 925 | 925 | 913 | 916 | -9 | -1% | 59,400 |
| 2025/01/28 | 923 | 936 | 911 | 925 | -1 | -0.1% | 162,400 |
| 2025/01/27 | 916 | 927 | 910 | 926 | +16 | +1.8% | 58,000 |
| 2025/01/24 | 915 | 915 | 910 | 910 | ±0 | ±0% | 40,800 |
| 2025/01/23 | 915 | 917 | 909 | 910 | -5 | -0.5% | 28,600 |
| 2025/01/22 | 936 | 937 | 906 | 915 | -21 | -2.2% | 121,800 |
| 2025/01/21 | 919 | 937 | 918 | 936 | +17 | +1.8% | 163,100 |
| 2025/01/20 | 916 | 919 | 913 | 919 | +9 | +1% | 29,800 |
| 2025/01/17 | 916 | 916 | 909 | 910 | -6 | -0.7% | 30,900 |
| 2025/01/16 | 916 | 921 | 915 | 916 | ±0 | ±0% | 35,700 |
| 2025/01/15 | 908 | 917 | 908 | 916 | +9 | +1% | 53,300 |
| 2025/01/14 | 905 | 908 | 898 | 907 | +5 | +0.6% | 77,400 |
| 2025/01/10 | 906 | 910 | 902 | 902 | -6 | -0.7% | 36,300 |
| 2025/01/09 | 910 | 914 | 908 | 908 | -3 | -0.3% | 38,200 |
| 2025/01/08 | 915 | 915 | 909 | 911 | -8 | -0.9% | 30,500 |
| 2025/01/07 | 923 | 924 | 909 | 919 | +4 | +0.4% | 58,200 |
| 2025/01/06 | 924 | 924 | 915 | 915 | -5 | -0.5% | 46,300 |
| 2024/12/30 | 912 | 923 | 909 | 920 | +12 | +1.3% | 43,100 |
| 2024/12/27 | 896 | 909 | 896 | 908 | +12 | +1.3% | 65,800 |
| 2024/12/26 | 888 | 900 | 888 | 896 | +8 | +0.9% | 111,400 |
| 2024/12/25 | 897 | 897 | 886 | 888 | -1 | -0.1% | 83,000 |
| 2024/12/24 | 893 | 896 | 880 | 889 | -10 | -1.1% | 169,800 |
| 2024/12/23 | 898 | 904 | 894 | 899 | +5 | +0.6% | 140,000 |
| 2024/12/20 | 902 | 906 | 894 | 894 | -6 | -0.7% | 125,600 |
| 2024/12/19 | 901 | 909 | 899 | 900 | -2 | -0.2% | 89,900 |
| 2024/12/18 | 908 | 914 | 902 | 902 | -5 | -0.6% | 81,200 |
| 2024/12/17 | 915 | 920 | 903 | 907 | -9 | -1% | 112,800 |
51～
100
件表示中 / 3702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 | 93,300円 | +6.6% | -17.6% | 0.64% | 67.07倍 | 2.44倍 |
|
高級シティホテル草分け。２６年春に京都へ進出。２４年度から３１年度まで東京を大型建て替え |
| 船総研ＨＤ | 238,200円 | +7.7% | +5.8% | 3.57% | 16.73倍 | 4.55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 |
| ＳＭＳ | 135,400円 | +10.8% | +13.3% | 2.10% | 16.37倍 | 2.44倍 |
|
介護・医療業界向け人材紹介サービスで最大手。介護事業者に対し経営支援も。海外へ積極展開 |
| 藤田観 | 905,000円 | +3.1% | -7.3% | 0.44% | 13.69倍 | 4.60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 |
| ニシオＨＤ | 388,000円 | +4.5% | +2.3% | 3.30% | 9.13倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
