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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 2,100 | 2,101 | 2,033 | 2,094 | -6 | -0.3% | 6,800 |
| 2010/12/29 | 2,081 | 2,100 | 2,055 | 2,100 | ±0 | ±0% | 3,500 |
| 2010/12/28 | 2,060 | 2,111 | 2,030 | 2,100 | +20 | +1% | 6,150 |
| 2010/12/27 | 2,083 | 2,083 | 1,960 | 2,080 | +30 | +1.5% | 6,400 |
| 2010/12/24 | 2,093 | 2,093 | 1,993 | 2,050 | +7 | +0.3% | 8,050 |
| 2010/12/22 | 2,012 | 2,080 | 2,012 | 2,043 | +13 | +0.6% | 8,000 |
| 2010/12/21 | 2,016 | 2,039 | 2,011 | 2,030 | +15 | +0.7% | 950 |
| 2010/12/20 | 1,985 | 2,015 | 1,985 | 2,015 | +15 | +0.8% | 40,850 |
| 2010/12/17 | 2,000 | 2,015 | 2,000 | 2,000 | ±0 | ±0% | 64,200 |
| 2010/12/16 | 2,000 | 2,015 | 2,000 | 2,000 | ±0 | ±0% | 11,550 |
| 2010/12/15 | 2,000 | 2,010 | 1,951 | 2,000 | -3 | -0.1% | 10,650 |
| 2010/12/14 | 2,000 | 2,050 | 1,951 | 2,003 | -7 | -0.3% | 30,900 |
| 2010/12/13 | 2,000 | 2,020 | 1,986 | 2,010 | +20 | +1% | 3,450 |
| 2010/12/10 | 1,965 | 2,090 | 1,965 | 1,990 | +30 | +1.5% | 15,600 |
| 2010/12/09 | 1,885 | 1,960 | 1,885 | 1,960 | +80 | +4.3% | 16,950 |
| 2010/12/08 | 1,870 | 1,880 | 1,870 | 1,880 | +10 | +0.5% | 1,300 |
| 2010/12/07 | 1,875 | 1,888 | 1,869 | 1,870 | -10 | -0.5% | 950 |
| 2010/12/06 | 1,873 | 1,885 | 1,873 | 1,880 | +7 | +0.4% | 400 |
| 2010/12/03 | 1,900 | 1,900 | 1,872 | 1,873 | -11 | -0.6% | 5,400 |
| 2010/12/02 | 1,884 | 1,884 | 1,862 | 1,884 | ±0 | ±0% | 2,950 |
| 2010/12/01 | 1,880 | 1,884 | 1,880 | 1,884 | ±0 | ±0% | 1,050 |
| 2010/11/30 | 1,883 | 1,885 | 1,882 | 1,884 | +1 | +0.1% | 1,000 |
| 2010/11/29 | 1,889 | 1,889 | 1,883 | 1,883 | -5 | -0.3% | 350 |
| 2010/11/26 | 1,895 | 1,895 | 1,888 | 1,888 | -7 | -0.4% | 900 |
| 2010/11/25 | 1,900 | 1,900 | 1,893 | 1,895 | -21 | -1.1% | 6,100 |
| 2010/11/24 | 1,912 | 1,920 | 1,904 | 1,916 | -4 | -0.2% | 3,000 |
| 2010/11/22 | 1,894 | 1,920 | 1,894 | 1,920 | +22 | +1.2% | 2,250 |
| 2010/11/19 | 1,920 | 1,920 | 1,886 | 1,898 | +3 | +0.2% | 1,050 |
| 2010/11/18 | 1,877 | 1,900 | 1,870 | 1,895 | +20 | +1.1% | 5,650 |
| 2010/11/17 | 1,874 | 1,875 | 1,874 | 1,875 | +1 | +0.1% | 150 |
| 2010/11/16 | 1,866 | 1,900 | 1,866 | 1,874 | +11 | +0.6% | 1,600 |
| 2010/11/15 | 1,890 | 1,891 | 1,857 | 1,863 | -27 | -1.4% | 1,250 |
| 2010/11/12 | 1,890 | 1,891 | 1,890 | 1,890 | ±0 | ±0% | 400 |
| 2010/11/11 | 1,906 | 1,906 | 1,890 | 1,890 | -16 | -0.8% | 250 |
| 2010/11/10 | 1,886 | 1,907 | 1,883 | 1,906 | +23 | +1.2% | 1,550 |
| 2010/11/09 | 1,888 | 1,908 | 1,883 | 1,883 | -7 | -0.4% | 450 |
| 2010/11/08 | 1,910 | 1,910 | 1,881 | 1,890 | -14 | -0.7% | 250 |
| 2010/11/05 | 1,873 | 1,905 | 1,873 | 1,904 | +16 | +0.8% | 2,100 |
| 2010/11/04 | 1,871 | 1,892 | 1,871 | 1,888 | -5 | -0.3% | 300 |
| 2010/11/02 | 1,880 | 1,896 | 1,859 | 1,893 | +28 | +1.5% | 350 |
| 2010/11/01 | 1,885 | 1,885 | 1,862 | 1,865 | -35 | -1.8% | 900 |
| 2010/10/29 | 1,898 | 1,900 | 1,886 | 1,900 | +2 | +0.1% | 750 |
| 2010/10/28 | 1,895 | 1,900 | 1,886 | 1,898 | +3 | +0.2% | 800 |
| 2010/10/27 | 1,895 | 1,900 | 1,890 | 1,895 | ±0 | ±0% | 1,000 |
| 2010/10/26 | 1,892 | 1,895 | 1,892 | 1,895 | ±0 | ±0% | 550 |
| 2010/10/25 | 1,917 | 1,917 | 1,895 | 1,895 | -35 | -1.8% | 4,750 |
| 2010/10/22 | 1,919 | 1,930 | 1,913 | 1,930 | +4 | +0.2% | 1,950 |
| 2010/10/21 | 1,905 | 1,926 | 1,904 | 1,926 | +29 | +1.5% | 1,900 |
| 2010/10/20 | 1,900 | 1,900 | 1,897 | 1,897 | -3 | -0.2% | 500 |
| 2010/10/19 | 1,888 | 1,912 | 1,888 | 1,900 | -9 | -0.5% | 850 |
3551～
3600
件表示中 / 3735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 | 97,100円 | +6.6% | -17.6% | 0.62% | 69.81倍 | 2.54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 |
| カナモト | 319,000円 | +2.6% | +13.7% | 2.82% | 10.58倍 | 0.79倍 |
|
建機レンタル大手。北海道を基盤に広域展開、関東への拡大図る。豪州、中国等海外にも拠点 |
| 船総研ＨＤ | 238,500円 | +7.7% | +5.8% | 3.56% | 16.75倍 | 4.56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 | 400,000円 | +4.5% | +2.3% | 3.20% | 9.41倍 | 0.82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 | 269,500円 | +5.8% | +2.3% | 2.00% | 16.05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 |
市場注目の銘柄
チャート関連のコラム
