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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 1,874 | 1,875 | 1,870 | 1,870 | -3 | -0.2% | 700 |
| 2010/07/15 | 1,873 | 1,873 | 1,873 | 1,873 | ±0 | ±0% | 350 |
| 2010/07/14 | 1,860 | 1,874 | 1,860 | 1,873 | +13 | +0.7% | 300 |
| 2010/07/13 | 1,847 | 1,860 | 1,847 | 1,860 | +29 | +1.6% | 150 |
| 2010/07/12 | 1,848 | 1,849 | 1,826 | 1,831 | -57 | -3% | 1,350 |
| 2010/07/09 | 1,861 | 1,888 | 1,861 | 1,888 | +8 | +0.4% | 300 |
| 2010/07/08 | 1,889 | 1,889 | 1,880 | 1,880 | -9 | -0.5% | 350 |
| 2010/07/07 | 1,856 | 1,889 | 1,856 | 1,889 | -1 | -0.1% | 150 |
| 2010/07/06 | 1,866 | 1,890 | 1,866 | 1,890 | +35 | +1.9% | 250 |
| 2010/07/05 | 1,855 | 1,855 | 1,855 | 1,855 | +2 | +0.1% | 100 |
| 2010/07/02 | 1,880 | 1,880 | 1,853 | 1,853 | -38 | -2% | 250 |
| 2010/07/01 | 1,891 | 1,891 | 1,830 | 1,891 | ±0 | ±0% | 4,300 |
| 2010/06/30 | 1,861 | 1,891 | 1,850 | 1,891 | +31 | +1.7% | 1,100 |
| 2010/06/29 | 1,900 | 1,900 | 1,860 | 1,860 | -60 | -3.1% | 1,000 |
| 2010/06/28 | 1,920 | 1,920 | 1,910 | 1,920 | ±0 | ±0% | 1,450 |
| 2010/06/25 | 1,955 | 1,955 | 1,910 | 1,920 | -50 | -2.5% | 5,750 |
| 2010/06/24 | 1,948 | 1,970 | 1,948 | 1,970 | +10 | +0.5% | 1,600 |
| 2010/06/23 | 1,905 | 1,960 | 1,903 | 1,960 | +39 | +2% | 2,250 |
| 2010/06/22 | 1,930 | 1,940 | 1,908 | 1,921 | -49 | -2.5% | 3,000 |
| 2010/06/21 | 1,958 | 1,970 | 1,936 | 1,970 | +41 | +2.1% | 850 |
| 2010/06/18 | 1,930 | 1,930 | 1,928 | 1,929 | -32 | -1.6% | 650 |
| 2010/06/17 | 1,930 | 1,962 | 1,930 | 1,961 | +21 | +1.1% | 1,200 |
| 2010/06/16 | 1,985 | 1,985 | 1,940 | 1,940 | -55 | -2.8% | 1,700 |
| 2010/06/15 | 1,996 | 1,996 | 1,995 | 1,995 | +23 | +1.2% | 4,600 |
| 2010/06/14 | 1,950 | 1,972 | 1,949 | 1,972 | +42 | +2.2% | 2,750 |
| 2010/06/11 | 1,915 | 1,930 | 1,915 | 1,930 | +10 | +0.5% | 1,050 |
| 2010/06/10 | 1,898 | 1,920 | 1,898 | 1,920 | +20 | +1.1% | 800 |
| 2010/06/09 | 1,890 | 1,900 | 1,890 | 1,900 | +35 | +1.9% | 100 |
| 2010/06/08 | 1,861 | 1,870 | 1,861 | 1,865 | +3 | +0.2% | 1,000 |
| 2010/06/07 | 1,855 | 1,868 | 1,855 | 1,862 | -39 | -2.1% | 1,350 |
| 2010/06/04 | 1,920 | 1,928 | 1,900 | 1,901 | -29 | -1.5% | 1,400 |
| 2010/06/03 | 1,916 | 1,930 | 1,915 | 1,930 | +20 | +1% | 900 |
| 2010/06/02 | 1,948 | 1,948 | 1,910 | 1,910 | -20 | -1% | 450 |
| 2010/06/01 | 1,930 | 1,930 | 1,920 | 1,930 | +10 | +0.5% | 900 |
| 2010/05/31 | 1,920 | 1,930 | 1,920 | 1,920 | ±0 | ±0% | 1,050 |
| 2010/05/28 | 1,903 | 1,920 | 1,900 | 1,920 | +18 | +0.9% | 1,550 |
| 2010/05/27 | 1,902 | 1,950 | 1,902 | 1,902 | -77 | -3.9% | 500 |
| 2010/05/26 | 1,998 | 1,998 | 1,920 | 1,979 | -1 | -0.1% | 4,850 |
| 2010/05/25 | 1,995 | 2,010 | 1,946 | 1,980 | +25 | +1.3% | 9,300 |
| 2010/05/24 | 1,890 | 1,960 | 1,890 | 1,955 | +67 | +3.5% | 4,300 |
| 2010/05/21 | 1,850 | 1,888 | 1,845 | 1,888 | +38 | +2.1% | 2,250 |
| 2010/05/20 | 1,851 | 1,851 | 1,845 | 1,850 | +3 | +0.2% | 1,150 |
| 2010/05/19 | 1,851 | 1,866 | 1,845 | 1,847 | -33 | -1.8% | 1,100 |
| 2010/05/18 | 1,883 | 1,883 | 1,800 | 1,880 | ±0 | ±0% | 3,050 |
| 2010/05/17 | 1,880 | 1,895 | 1,870 | 1,880 | -3 | -0.2% | 800 |
| 2010/05/14 | 1,881 | 1,908 | 1,881 | 1,883 | -27 | -1.4% | 150 |
| 2010/05/13 | 1,890 | 1,910 | 1,880 | 1,910 | - | - | 3,850 |
| 2010/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/11 | 1,888 | 1,899 | 1,880 | 1,880 | +2 | +0.1% | 6,050 |
| 2010/05/10 | 1,811 | 1,887 | 1,811 | 1,878 | +28 | +1.5% | 2,350 |
3601～
3650
件表示中 / 3673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 | 86,900円 | -0.6% | -40.8% | 0.69% | 41.24倍 | 2.41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 |
| 日管財ＨＤ | 258,100円 | +11.3% | +9.4% | 2.09% | 15.37倍 | 1.40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 | 370,500円 | +19.1% | +14.4% | 1.43% | 21.07倍 | 6.38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 |
| 乃村工 | 84,800円 | +11.1% | +50.8% | 3.77% | 15.77倍 | 1.95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 |
| ＩＤ＆ＥＨＤ | 647,000円 | +3.8% | -20.1% | 0.00% | 13.38倍 | 1.13倍 |
|
総合建設コンサル首位。日本工営が持株会社化。東京海上ＨＤによるＴＯＢ成立、上場廃止へ |
市場注目の銘柄
チャート関連のコラム
