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 |
---|---|---|---|---|---|---|---|
2018/12/14 | 1,993 | 1,996 | 1,964 | 1,964 | -28 | -1.4% | 7,900 |
2018/12/13 | 1,987 | 1,996 | 1,980 | 1,992 | +8 | +0.4% | 8,200 |
2018/12/12 | 2,000 | 2,003 | 1,982 | 1,984 | -16 | -0.8% | 8,100 |
2018/12/11 | 2,011 | 2,011 | 1,971 | 2,000 | -15 | -0.7% | 10,600 |
2018/12/10 | 2,017 | 2,017 | 2,000 | 2,015 | -5 | -0.2% | 2,100 |
2018/12/07 | 1,990 | 2,025 | 1,985 | 2,020 | +28 | +1.4% | 5,600 |
2018/12/06 | 2,022 | 2,022 | 1,990 | 1,992 | -30 | -1.5% | 4,700 |
2018/12/05 | 2,034 | 2,034 | 2,011 | 2,022 | -6 | -0.3% | 9,000 |
2018/12/04 | 2,034 | 2,034 | 2,018 | 2,028 | -6 | -0.3% | 4,600 |
2018/12/03 | 2,002 | 2,035 | 2,002 | 2,034 | +33 | +1.6% | 10,300 |
2018/11/30 | 2,003 | 2,015 | 1,995 | 2,001 | -2 | -0.1% | 5,000 |
2018/11/29 | 1,999 | 2,010 | 1,994 | 2,003 | +16 | +0.8% | 9,400 |
2018/11/28 | 1,980 | 1,995 | 1,975 | 1,987 | +17 | +0.9% | 4,900 |
2018/11/27 | 1,970 | 1,980 | 1,970 | 1,970 | ±0 | ±0% | 2,100 |
2018/11/26 | 1,969 | 1,979 | 1,961 | 1,970 | +1 | +0.1% | 700 |
2018/11/22 | 1,963 | 1,969 | 1,953 | 1,969 | +9 | +0.5% | 7,800 |
2018/11/21 | 1,954 | 1,960 | 1,951 | 1,960 | +3 | +0.2% | 2,600 |
2018/11/20 | 1,946 | 1,958 | 1,945 | 1,957 | -3 | -0.2% | 2,100 |
2018/11/19 | 1,948 | 1,962 | 1,925 | 1,960 | +11 | +0.6% | 3,400 |
2018/11/16 | 1,928 | 1,955 | 1,920 | 1,949 | +16 | +0.8% | 11,300 |
2018/11/15 | 1,935 | 1,956 | 1,933 | 1,933 | -4 | -0.2% | 6,100 |
2018/11/14 | 1,959 | 1,959 | 1,937 | 1,937 | -21 | -1.1% | 10,000 |
2018/11/13 | 1,960 | 1,977 | 1,958 | 1,958 | -12 | -0.6% | 2,400 |
2018/11/12 | 1,970 | 1,980 | 1,952 | 1,970 | -10 | -0.5% | 3,400 |
2018/11/09 | 1,980 | 1,980 | 1,932 | 1,980 | +1 | +0.1% | 35,300 |
2018/11/08 | 1,993 | 1,996 | 1,978 | 1,979 | -11 | -0.6% | 5,400 |
2018/11/07 | 1,991 | 1,997 | 1,986 | 1,990 | -10 | -0.5% | 2,900 |
2018/11/06 | 1,990 | 2,000 | 1,985 | 2,000 | +10 | +0.5% | 2,400 |
2018/11/05 | 1,987 | 1,990 | 1,985 | 1,990 | -20 | -1% | 900 |
2018/11/02 | 1,982 | 2,011 | 1,982 | 2,010 | +30 | +1.5% | 2,700 |
2018/11/01 | 1,995 | 1,995 | 1,980 | 1,980 | -15 | -0.8% | 1,700 |
2018/10/31 | 2,008 | 2,008 | 1,993 | 1,995 | -13 | -0.6% | 1,100 |
2018/10/30 | 2,002 | 2,023 | 1,990 | 2,008 | -12 | -0.6% | 3,600 |
2018/10/29 | 1,971 | 2,025 | 1,971 | 2,020 | +11 | +0.5% | 11,400 |
2018/10/26 | 1,978 | 2,020 | 1,962 | 2,009 | +18 | +0.9% | 20,400 |
2018/10/25 | 1,992 | 1,992 | 1,968 | 1,991 | -6 | -0.3% | 13,200 |
2018/10/24 | 1,976 | 1,997 | 1,976 | 1,997 | +27 | +1.4% | 4,000 |
2018/10/23 | 1,988 | 1,990 | 1,970 | 1,970 | -24 | -1.2% | 3,600 |
2018/10/22 | 1,994 | 1,995 | 1,983 | 1,994 | +11 | +0.6% | 1,400 |
2018/10/19 | 1,978 | 1,991 | 1,976 | 1,983 | +3 | +0.2% | 3,200 |
2018/10/18 | 1,980 | 1,988 | 1,973 | 1,980 | +8 | +0.4% | 3,200 |
2018/10/17 | 1,964 | 1,980 | 1,964 | 1,972 | -4 | -0.2% | 5,700 |
2018/10/16 | 1,973 | 1,976 | 1,968 | 1,976 | +3 | +0.2% | 3,100 |
2018/10/15 | 1,980 | 1,986 | 1,973 | 1,973 | -7 | -0.4% | 2,700 |
2018/10/12 | 1,976 | 1,987 | 1,973 | 1,980 | -7 | -0.4% | 1,500 |
2018/10/11 | 1,980 | 1,990 | 1,971 | 1,987 | +6 | +0.3% | 6,300 |
2018/10/10 | 1,981 | 1,992 | 1,981 | 1,981 | ±0 | ±0% | 1,300 |
2018/10/09 | 1,991 | 1,991 | 1,980 | 1,981 | +1 | +0.1% | 2,600 |
2018/10/05 | 1,985 | 1,996 | 1,980 | 1,980 | -5 | -0.3% | 1,600 |
2018/10/04 | 1,988 | 1,995 | 1,982 | 1,985 | -5 | -0.3% | 2,300 |
1601~
1650
件表示中 / 3739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 | 97,500円 | +6.6% | -17.6% | 0.62% | 70.09倍 | 2.55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 |
船総研HD | 241,100円 | +7.7% | +5.8% | 3.53% | 16.94倍 | 4.61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 | 409,500円 | +4.5% | +2.3% | 3.13% | 9.63倍 | 0.84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 | 270,400円 | +5.8% | +2.3% | 2.00% | 16.10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 |
乃村工 | 92,800円 | +3.2% | +6.0% | 3.66% | 14.79倍 | 1.91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 |
市場注目の銘柄
チャート関連のコラム