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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 952 | 964 | 944 | 962 | +13 | +1.4% | 219,100 |
| 2024/05/09 | 950 | 952 | 947 | 949 | -2 | -0.2% | 83,400 |
| 2024/05/08 | 964 | 964 | 951 | 951 | -8 | -0.8% | 66,700 |
| 2024/05/07 | 961 | 967 | 958 | 959 | +4 | +0.4% | 47,700 |
| 2024/05/02 | 954 | 958 | 952 | 955 | +1 | +0.1% | 51,900 |
| 2024/05/01 | 951 | 955 | 950 | 954 | -1 | -0.1% | 41,700 |
| 2024/04/30 | 957 | 957 | 946 | 955 | +5 | +0.5% | 87,400 |
| 2024/04/26 | 944 | 950 | 936 | 950 | +10 | +1.1% | 93,200 |
| 2024/04/25 | 948 | 951 | 940 | 940 | -10 | -1.1% | 105,100 |
| 2024/04/24 | 951 | 955 | 945 | 950 | +2 | +0.2% | 71,800 |
| 2024/04/23 | 964 | 964 | 948 | 948 | -13 | -1.4% | 168,700 |
| 2024/04/22 | 959 | 969 | 956 | 961 | +11 | +1.2% | 57,600 |
| 2024/04/19 | 961 | 961 | 945 | 950 | -11 | -1.1% | 68,000 |
| 2024/04/18 | 950 | 963 | 950 | 961 | +16 | +1.7% | 62,300 |
| 2024/04/17 | 973 | 973 | 945 | 945 | -21 | -2.2% | 191,600 |
| 2024/04/16 | 970 | 976 | 962 | 966 | -11 | -1.1% | 134,400 |
| 2024/04/15 | 979 | 980 | 971 | 977 | -6 | -0.6% | 59,300 |
| 2024/04/12 | 977 | 983 | 977 | 983 | +5 | +0.5% | 58,200 |
| 2024/04/11 | 983 | 984 | 977 | 978 | -8 | -0.8% | 63,600 |
| 2024/04/10 | 987 | 990 | 983 | 986 | +1 | +0.1% | 70,200 |
| 2024/04/09 | 981 | 986 | 980 | 985 | +6 | +0.6% | 74,900 |
| 2024/04/08 | 979 | 982 | 974 | 979 | +3 | +0.3% | 83,200 |
| 2024/04/05 | 973 | 977 | 969 | 976 | +2 | +0.2% | 112,900 |
| 2024/04/04 | 980 | 982 | 974 | 974 | ±0 | ±0% | 77,600 |
| 2024/04/03 | 970 | 980 | 968 | 974 | +2 | +0.2% | 84,700 |
| 2024/04/02 | 975 | 981 | 967 | 972 | -3 | -0.3% | 119,300 |
| 2024/04/01 | 990 | 996 | 975 | 975 | -7 | -0.7% | 132,800 |
| 2024/03/29 | 988 | 989 | 979 | 982 | +8 | +0.8% | 118,200 |
| 2024/03/28 | 992 | 995 | 972 | 974 | -36 | -3.6% | 273,700 |
| 2024/03/27 | 1,016 | 1,019 | 1,009 | 1,010 | +3 | +0.3% | 326,800 |
| 2024/03/26 | 1,015 | 1,015 | 998 | 1,007 | -6 | -0.6% | 203,400 |
| 2024/03/25 | 1,010 | 1,022 | 1,009 | 1,013 | +6 | +0.6% | 272,800 |
| 2024/03/22 | 1,007 | 1,012 | 1,002 | 1,007 | +3 | +0.3% | 152,500 |
| 2024/03/21 | 1,005 | 1,007 | 1,001 | 1,004 | +4 | +0.4% | 134,600 |
| 2024/03/19 | 1,003 | 1,003 | 999 | 1,000 | -3 | -0.3% | 119,800 |
| 2024/03/18 | 1,004 | 1,005 | 1,000 | 1,003 | ±0 | ±0% | 54,700 |
| 2024/03/15 | 996 | 1,003 | 993 | 1,003 | +1 | +0.1% | 99,400 |
| 2024/03/14 | 996 | 1,004 | 993 | 1,002 | +4 | +0.4% | 201,700 |
| 2024/03/13 | 998 | 1,001 | 990 | 998 | +3 | +0.3% | 127,900 |
| 2024/03/12 | 991 | 1,002 | 988 | 995 | +8 | +0.8% | 127,900 |
| 2024/03/11 | 987 | 998 | 984 | 987 | +1 | +0.1% | 230,700 |
| 2024/03/08 | 994 | 996 | 980 | 986 | -1 | -0.1% | 136,000 |
| 2024/03/07 | 982 | 998 | 978 | 987 | +17 | +1.8% | 290,200 |
| 2024/03/06 | 968 | 977 | 965 | 970 | +2 | +0.2% | 114,900 |
| 2024/03/05 | 970 | 974 | 963 | 968 | -2 | -0.2% | 197,100 |
| 2024/03/04 | 970 | 984 | 970 | 970 | -5 | -0.5% | 357,300 |
| 2024/03/01 | 996 | 1,000 | 974 | 975 | -26 | -2.6% | 294,100 |
| 2024/02/29 | 987 | 1,004 | 972 | 1,001 | -6 | -0.6% | 343,500 |
| 2024/02/28 | 1,008 | 1,010 | 1,007 | 1,007 | ±0 | ±0% | 546,600 |
| 2024/02/27 | 1,010 | 1,013 | 1,006 | 1,007 | -37 | -3.5% | 3,148,400 |
251～
300
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 | 93,000円 | +6.6% | -17.6% | 0.65% | 66.85倍 | 2.43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 | 234,900円 | +7.7% | +5.8% | 3.62% | 16.50倍 | 4.49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 | 141,800円 | +10.8% | +13.3% | 2.01% | 17.14倍 | 2.56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 | 896,000円 | +3.1% | -7.3% | 0.45% | 13.55倍 | 4.55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 | 389,000円 | +4.5% | +2.3% | 3.29% | 9.15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
