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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 3,510 | 3,550 | 3,475 | 3,550 | -20 | -0.6% | 4,450 |
| 2013/03/28 | 3,620 | 3,625 | 3,500 | 3,570 | -30 | -0.8% | 2,350 |
| 2013/03/27 | 3,635 | 3,650 | 3,450 | 3,600 | -35 | -1% | 3,500 |
| 2013/03/26 | 3,650 | 3,690 | 3,540 | 3,635 | -60 | -1.6% | 5,250 |
| 2013/03/25 | 3,715 | 3,720 | 3,675 | 3,695 | -105 | -2.8% | 7,250 |
| 2013/03/22 | 3,795 | 3,800 | 3,625 | 3,800 | +10 | +0.3% | 7,100 |
| 2013/03/21 | 3,830 | 3,880 | 3,750 | 3,790 | -20 | -0.5% | 4,900 |
| 2013/03/19 | 3,800 | 3,890 | 3,755 | 3,810 | +25 | +0.7% | 5,550 |
| 2013/03/18 | 3,750 | 3,920 | 3,750 | 3,785 | +15 | +0.4% | 8,500 |
| 2013/03/15 | 3,900 | 3,900 | 3,770 | 3,770 | -30 | -0.8% | 10,350 |
| 2013/03/14 | 3,650 | 3,960 | 3,620 | 3,800 | +220 | +6.1% | 16,900 |
| 2013/03/13 | 3,345 | 3,580 | 3,340 | 3,580 | +215 | +6.4% | 13,350 |
| 2013/03/12 | 3,495 | 3,495 | 3,300 | 3,365 | -30 | -0.9% | 7,650 |
| 2013/03/11 | 3,200 | 3,400 | 3,200 | 3,395 | +315 | +10.2% | 10,450 |
| 2013/03/08 | 3,255 | 3,490 | 3,080 | 3,080 | -140 | -4.3% | 18,450 |
| 2013/03/07 | 3,095 | 3,220 | 3,095 | 3,220 | +135 | +4.4% | 7,150 |
| 2013/03/06 | 3,125 | 3,130 | 3,080 | 3,085 | -20 | -0.6% | 20,450 |
| 2013/03/05 | 3,105 | 3,150 | 3,030 | 3,105 | -35 | -1.1% | 5,900 |
| 2013/03/04 | 3,010 | 3,140 | 3,010 | 3,140 | +180 | +6.1% | 10,100 |
| 2013/03/01 | 3,000 | 3,000 | 2,950 | 2,960 | -20 | -0.7% | 2,200 |
| 2013/02/28 | 2,946 | 3,000 | 2,946 | 2,980 | +35 | +1.2% | 1,700 |
| 2013/02/27 | 2,920 | 2,950 | 2,920 | 2,945 | +32 | +1.1% | 500 |
| 2013/02/26 | 2,901 | 2,932 | 2,901 | 2,913 | -72 | -2.4% | 1,000 |
| 2013/02/25 | 2,932 | 2,999 | 2,929 | 2,985 | +56 | +1.9% | 7,700 |
| 2013/02/22 | 2,875 | 2,931 | 2,870 | 2,929 | +59 | +2.1% | 4,850 |
| 2013/02/21 | 2,850 | 2,900 | 2,850 | 2,870 | +40 | +1.4% | 1,100 |
| 2013/02/20 | 2,910 | 2,949 | 2,830 | 2,830 | -100 | -3.4% | 3,450 |
| 2013/02/19 | 2,900 | 2,930 | 2,850 | 2,930 | +80 | +2.8% | 850 |
| 2013/02/18 | 2,803 | 2,900 | 2,803 | 2,850 | +30 | +1.1% | 2,600 |
| 2013/02/15 | 2,950 | 2,950 | 2,762 | 2,820 | -97 | -3.3% | 2,700 |
| 2013/02/14 | 2,970 | 2,970 | 2,871 | 2,917 | -53 | -1.8% | 1,250 |
| 2013/02/13 | 3,000 | 3,000 | 2,850 | 2,970 | -30 | -1% | 4,650 |
| 2013/02/12 | 3,050 | 3,050 | 2,960 | 3,000 | -50 | -1.6% | 1,800 |
| 2013/02/08 | 3,040 | 3,100 | 3,030 | 3,050 | +10 | +0.3% | 2,950 |
| 2013/02/07 | 3,130 | 3,225 | 3,040 | 3,040 | -60 | -1.9% | 9,400 |
| 2013/02/06 | 3,125 | 3,125 | 3,085 | 3,100 | +60 | +2% | 4,400 |
| 2013/02/05 | 3,100 | 3,125 | 3,020 | 3,040 | -155 | -4.9% | 8,100 |
| 2013/02/04 | 3,000 | 3,200 | 2,990 | 3,195 | +206 | +6.9% | 17,700 |
| 2013/02/01 | 2,970 | 2,989 | 2,960 | 2,989 | +19 | +0.6% | 4,500 |
| 2013/01/31 | 2,921 | 2,980 | 2,921 | 2,970 | +44 | +1.5% | 2,650 |
| 2013/01/30 | 2,962 | 2,962 | 2,900 | 2,926 | +16 | +0.5% | 3,000 |
| 2013/01/29 | 2,907 | 2,970 | 2,901 | 2,910 | -48 | -1.6% | 4,700 |
| 2013/01/28 | 2,957 | 2,980 | 2,950 | 2,958 | +51 | +1.8% | 5,800 |
| 2013/01/25 | 2,935 | 2,950 | 2,850 | 2,907 | +22 | +0.8% | 11,850 |
| 2013/01/24 | 2,870 | 2,885 | 2,845 | 2,885 | -3 | -0.1% | 6,900 |
| 2013/01/23 | 2,870 | 2,900 | 2,861 | 2,888 | +18 | +0.6% | 7,850 |
| 2013/01/22 | 2,790 | 2,999 | 2,750 | 2,870 | +165 | +6.1% | 11,450 |
| 2013/01/21 | 2,690 | 2,705 | 2,650 | 2,705 | +70 | +2.7% | 5,650 |
| 2013/01/18 | 2,600 | 2,660 | 2,600 | 2,635 | +45 | +1.7% | 5,550 |
| 2013/01/17 | 2,560 | 2,590 | 2,537 | 2,590 | +30 | +1.2% | 3,250 |
2851～
2900
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
