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 |
|---|---|---|---|---|---|---|---|
| 2011/12/22 | 1,770 | 1,780 | 1,770 | 1,771 | -39 | -2.2% | 6,550 |
| 2011/12/21 | 1,801 | 1,810 | 1,795 | 1,810 | +10 | +0.6% | 2,600 |
| 2011/12/20 | 1,780 | 1,806 | 1,778 | 1,800 | +20 | +1.1% | 3,050 |
| 2011/12/19 | 1,779 | 1,780 | 1,779 | 1,780 | ±0 | ±0% | 350 |
| 2011/12/16 | 1,790 | 1,800 | 1,777 | 1,780 | -10 | -0.6% | 900 |
| 2011/12/15 | 1,790 | 1,790 | 1,790 | 1,790 | +11 | +0.6% | 50 |
| 2011/12/14 | 1,779 | 1,779 | 1,779 | 1,779 | -18 | -1% | 150 |
| 2011/12/13 | 1,797 | 1,797 | 1,797 | 1,797 | -1 | -0.1% | 50 |
| 2011/12/12 | 1,798 | 1,798 | 1,798 | 1,798 | +28 | +1.6% | 50 |
| 2011/12/09 | 1,770 | 1,797 | 1,760 | 1,770 | -2 | -0.1% | 1,100 |
| 2011/12/08 | 1,781 | 1,798 | 1,763 | 1,772 | +22 | +1.3% | 350 |
| 2011/12/07 | 1,790 | 1,809 | 1,749 | 1,750 | -40 | -2.2% | 2,950 |
| 2011/12/06 | 1,797 | 1,797 | 1,790 | 1,790 | -20 | -1.1% | 200 |
| 2011/12/05 | 1,785 | 1,810 | 1,785 | 1,810 | -25 | -1.4% | 450 |
| 2011/12/02 | 1,800 | 1,835 | 1,800 | 1,835 | +35 | +1.9% | 650 |
| 2011/12/01 | 1,760 | 1,800 | 1,760 | 1,800 | +49 | +2.8% | 800 |
| 2011/11/30 | 1,790 | 1,790 | 1,751 | 1,751 | -39 | -2.2% | 150 |
| 2011/11/29 | 1,755 | 1,790 | 1,755 | 1,790 | +35 | +2% | 250 |
| 2011/11/28 | 1,754 | 1,755 | 1,754 | 1,755 | +5 | +0.3% | 350 |
| 2011/11/25 | 1,743 | 1,760 | 1,743 | 1,750 | -9 | -0.5% | 4,950 |
| 2011/11/24 | 1,744 | 1,759 | 1,740 | 1,759 | +16 | +0.9% | 1,550 |
| 2011/11/22 | 1,731 | 1,743 | 1,731 | 1,743 | +12 | +0.7% | 250 |
| 2011/11/21 | 1,728 | 1,731 | 1,725 | 1,731 | +11 | +0.6% | 1,450 |
| 2011/11/18 | 1,720 | 1,720 | 1,710 | 1,720 | -5 | -0.3% | 700 |
| 2011/11/17 | 1,731 | 1,731 | 1,725 | 1,725 | -15 | -0.9% | 200 |
| 2011/11/16 | 1,715 | 1,740 | 1,715 | 1,740 | +25 | +1.5% | 300 |
| 2011/11/15 | 1,705 | 1,715 | 1,705 | 1,715 | ±0 | ±0% | 700 |
| 2011/11/14 | 1,720 | 1,721 | 1,715 | 1,715 | -5 | -0.3% | 600 |
| 2011/11/11 | 1,710 | 1,730 | 1,710 | 1,720 | +10 | +0.6% | 1,050 |
| 2011/11/10 | 1,710 | 1,710 | 1,700 | 1,710 | -15 | -0.9% | 1,100 |
| 2011/11/09 | 1,702 | 1,729 | 1,690 | 1,725 | +35 | +2.1% | 1,150 |
| 2011/11/08 | 1,773 | 1,773 | 1,658 | 1,690 | -123 | -6.8% | 16,200 |
| 2011/11/07 | 1,812 | 1,813 | 1,812 | 1,813 | -37 | -2% | 100 |
| 2011/11/04 | 1,850 | 1,850 | 1,850 | 1,850 | -3 | -0.2% | 200 |
| 2011/11/02 | 1,885 | 1,885 | 1,852 | 1,853 | - | - | 300 |
| 2011/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/31 | 1,850 | 1,885 | 1,850 | 1,885 | +35 | +1.9% | 1,550 |
| 2011/10/28 | 1,857 | 1,857 | 1,830 | 1,850 | - | - | 400 |
| 2011/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/26 | 1,882 | 1,898 | 1,858 | 1,897 | +15 | +0.8% | 1,250 |
| 2011/10/25 | 1,890 | 1,890 | 1,880 | 1,882 | +52 | +2.8% | 4,450 |
| 2011/10/24 | 1,830 | 1,830 | 1,811 | 1,830 | +13 | +0.7% | 850 |
| 2011/10/21 | 1,812 | 1,817 | 1,806 | 1,817 | +7 | +0.4% | 1,350 |
| 2011/10/20 | 1,810 | 1,810 | 1,810 | 1,810 | ±0 | ±0% | 250 |
| 2011/10/19 | 1,810 | 1,810 | 1,810 | 1,810 | +5 | +0.3% | 100 |
| 2011/10/18 | 1,810 | 1,811 | 1,805 | 1,805 | -1 | -0.1% | 2,400 |
| 2011/10/17 | 1,817 | 1,817 | 1,806 | 1,806 | -25 | -1.4% | 600 |
| 2011/10/14 | 1,831 | 1,831 | 1,831 | 1,831 | +21 | +1.2% | 250 |
| 2011/10/13 | 1,836 | 1,836 | 1,810 | 1,810 | -9 | -0.5% | 1,850 |
| 2011/10/12 | 1,819 | 1,819 | 1,819 | 1,819 | +6 | +0.3% | 50 |
3251～
3300
件表示中 / 3675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 | 86,300円 | -0.6% | -40.8% | 0.70% | 40.96倍 | 2.39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 | 211,800円 | +7.7% | +5.8% | 4.01% | 14.87倍 | 4.04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 | 365,500円 | +4.5% | +2.3% | 3.50% | 8.60倍 | 0.77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 | 253,400円 | +11.3% | +9.4% | 2.13% | 15.08倍 | 1.37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 |
| ＫｅｅＰｅｒ技 | 356,500円 | +19.1% | +14.4% | 1.49% | 20.26倍 | 6.14倍 |
|
洗車・カーコーティングの材料製造卸と施工店を直営「ＬＡＢＯ」とＦＣで展開。車以外にも進出 |
市場注目の銘柄
チャート関連のコラム
