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 |
|---|---|---|---|---|---|---|---|
| 2010/12/06 | 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 |
| 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 |
3601～
3650
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 | 2.61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 | 2.13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 | 2.03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 | 0.86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
