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 |
|---|---|---|---|---|---|---|---|
| 2010/11/12 | 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 |
| 2010/10/18 | 1,873 | 1,909 | 1,873 | 1,909 | -3 | -0.2% | 150 |
| 2010/10/15 | 1,894 | 1,915 | 1,894 | 1,912 | +18 | +1% | 450 |
| 2010/10/14 | 1,894 | 1,898 | 1,890 | 1,894 | -26 | -1.4% | 800 |
| 2010/10/13 | 1,910 | 1,920 | 1,903 | 1,920 | +18 | +0.9% | 950 |
| 2010/10/12 | 1,900 | 1,919 | 1,900 | 1,902 | +9 | +0.5% | 3,100 |
| 2010/10/08 | 1,891 | 1,910 | 1,891 | 1,893 | +12 | +0.6% | 450 |
| 2010/10/07 | 1,866 | 1,915 | 1,866 | 1,881 | +20 | +1.1% | 350 |
| 2010/10/06 | 1,858 | 1,920 | 1,858 | 1,861 | -69 | -3.6% | 800 |
| 2010/10/05 | 1,846 | 1,970 | 1,846 | 1,930 | +76 | +4.1% | 800 |
| 2010/10/04 | 1,916 | 1,917 | 1,836 | 1,854 | -61 | -3.2% | 1,900 |
| 2010/10/01 | 1,960 | 1,960 | 1,905 | 1,915 | -95 | -4.7% | 3,200 |
| 2010/09/30 | 2,070 | 2,070 | 1,910 | 2,010 | -20 | -1% | 3,400 |
| 2010/09/29 | 2,090 | 2,090 | 2,030 | 2,030 | -63 | -3% | 1,400 |
| 2010/09/28 | 2,084 | 2,093 | 2,052 | 2,093 | -2 | -0.1% | 950 |
| 2010/09/27 | 2,073 | 2,095 | 2,060 | 2,095 | +20 | +1% | 2,250 |
| 2010/09/24 | 2,090 | 2,090 | 2,070 | 2,075 | +5 | +0.2% | 5,200 |
| 2010/09/22 | 2,021 | 2,070 | 2,010 | 2,070 | +43 | +2.1% | 3,150 |
| 2010/09/21 | 2,023 | 2,027 | 2,023 | 2,027 | ±0 | ±0% | 650 |
| 2010/09/17 | 2,012 | 2,027 | 1,982 | 2,027 | +37 | +1.9% | 2,050 |
| 2010/09/16 | 2,011 | 2,011 | 1,990 | 1,990 | -17 | -0.8% | 500 |
| 2010/09/15 | 1,999 | 2,007 | 1,999 | 2,007 | +47 | +2.4% | 850 |
| 2010/09/14 | 1,960 | 1,960 | 1,960 | 1,960 | -50 | -2.5% | 100 |
| 2010/09/13 | 2,009 | 2,010 | 2,009 | 2,010 | +9 | +0.4% | 900 |
| 2010/09/10 | 1,960 | 2,001 | 1,960 | 2,001 | +31 | +1.6% | 2,550 |
| 2010/09/09 | 1,980 | 1,980 | 1,930 | 1,970 | -6 | -0.3% | 2,850 |
| 2010/09/08 | 1,975 | 1,976 | 1,975 | 1,976 | +16 | +0.8% | 600 |
| 2010/09/07 | 1,955 | 2,005 | 1,950 | 1,960 | +15 | +0.8% | 12,250 |
| 2010/09/06 | 1,945 | 1,946 | 1,900 | 1,945 | ±0 | ±0% | 1,500 |
| 2010/09/03 | 1,945 | 1,945 | 1,902 | 1,945 | ±0 | ±0% | 450 |
| 2010/09/02 | 1,948 | 1,948 | 1,915 | 1,945 | ±0 | ±0% | 350 |
| 2010/09/01 | 1,947 | 1,947 | 1,915 | 1,945 | -3 | -0.2% | 650 |
| 2010/08/31 | 1,910 | 1,948 | 1,910 | 1,948 | +4 | +0.2% | 750 |
3551～
3600
件表示中 / 3703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 | 93,500円 | +6.6% | -17.6% | 0.64% | 67.22倍 | 2.45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 | 234,000円 | +7.7% | +5.8% | 3.63% | 16.44倍 | 4.47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 |
| ＫｅｅＰｅｒ技 | 410,500円 | +19.1% | +14.4% | 1.29% | 23.34倍 | 7.07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 |
| ニシオＨＤ | 390,000円 | +4.5% | +2.3% | 3.28% | 9.18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 |
| 藤田観 | 901,000円 | +3.1% | -7.3% | 0.44% | 13.63倍 | 4.58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
