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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 863 | 869 | 860 | 861 | +1 | +0.1% | 46,000 |
| 2024/05/31 | 851 | 862 | 851 | 860 | +8 | +0.9% | 81,700 |
| 2024/05/30 | 852 | 859 | 848 | 852 | -3 | -0.4% | 113,800 |
| 2024/05/29 | 865 | 866 | 855 | 855 | -13 | -1.5% | 101,700 |
| 2024/05/28 | 869 | 874 | 866 | 868 | +5 | +0.6% | 42,800 |
| 2024/05/27 | 870 | 870 | 860 | 863 | -2 | -0.2% | 69,700 |
| 2024/05/24 | 859 | 875 | 855 | 865 | +4 | +0.5% | 137,200 |
| 2024/05/23 | 878 | 878 | 859 | 861 | -11 | -1.3% | 135,200 |
| 2024/05/22 | 881 | 883 | 871 | 872 | -9 | -1% | 88,600 |
| 2024/05/21 | 888 | 891 | 881 | 881 | -7 | -0.8% | 60,300 |
| 2024/05/20 | 887 | 888 | 879 | 888 | +9 | +1% | 84,600 |
| 2024/05/17 | 872 | 885 | 869 | 879 | +5 | +0.6% | 146,600 |
| 2024/05/16 | 892 | 898 | 870 | 874 | -16 | -1.8% | 274,600 |
| 2024/05/15 | 910 | 915 | 890 | 890 | -19 | -2.1% | 299,500 |
| 2024/05/14 | 909 | 913 | 899 | 909 | +5 | +0.6% | 147,900 |
| 2024/05/13 | 905 | 933 | 896 | 904 | -58 | -6% | 470,600 |
| 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 |
301～
350
件表示中 / 3768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 | 99,900円 | +6.6% | -17.6% | 0.60% | 71.82倍 | 2.62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 |
| 乃村工 | 103,700円 | +3.2% | +6.0% | 3.28% | 16.53倍 | 2.14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 |
| エイチ・アイエス | 149,900円 | +13.6% | +5.3% | 1.33% | 14.55倍 | 2.02倍 |
|
海外旅行中心の大手旅行会社。ホテルや新事業育成にも注力。ハウステンボスは２２年９月売却 |
| ニシオＨＤ | 417,000円 | +4.5% | +2.3% | 3.07% | 9.81倍 | 0.85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 |
| コシダカＨＤ | 141,300円 | +12.3% | +5.5% | 1.70% | 15.53倍 | 3.42倍 |
|
「カラオケまねきねこ」直営展開。駅前・繁華街などに集中出店で拡大、近畿など全国展開に本腰 |
市場注目の銘柄
チャート関連のコラム
