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 |
|---|---|---|---|---|---|---|---|
| 2010/06/18 | 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 |
| 2010/05/07 | 1,900 | 1,900 | 1,810 | 1,850 | -75 | -3.9% | 7,900 |
| 2010/05/06 | 1,931 | 1,931 | 1,923 | 1,925 | -6 | -0.3% | 2,050 |
| 2010/04/30 | 1,920 | 1,970 | 1,917 | 1,931 | +16 | +0.8% | 1,300 |
| 2010/04/28 | 1,910 | 1,920 | 1,910 | 1,915 | ±0 | ±0% | 6,050 |
| 2010/04/27 | 1,905 | 1,925 | 1,905 | 1,915 | +12 | +0.6% | 1,450 |
| 2010/04/26 | 1,926 | 1,928 | 1,900 | 1,903 | +3 | +0.2% | 1,550 |
| 2010/04/23 | 1,865 | 1,915 | 1,865 | 1,900 | +12 | +0.6% | 13,850 |
| 2010/04/22 | 1,870 | 1,888 | 1,860 | 1,888 | +23 | +1.2% | 11,150 |
| 2010/04/21 | 1,839 | 1,865 | 1,839 | 1,865 | +39 | +2.1% | 3,600 |
| 2010/04/20 | 1,830 | 1,830 | 1,816 | 1,826 | +6 | +0.3% | 650 |
| 2010/04/19 | 1,829 | 1,858 | 1,816 | 1,820 | -10 | -0.5% | 2,750 |
| 2010/04/16 | 1,835 | 1,850 | 1,822 | 1,830 | -9 | -0.5% | 1,200 |
| 2010/04/15 | 1,830 | 1,839 | 1,807 | 1,839 | +9 | +0.5% | 2,600 |
| 2010/04/14 | 1,830 | 1,830 | 1,801 | 1,830 | -5 | -0.3% | 1,300 |
| 2010/04/13 | 1,830 | 1,835 | 1,805 | 1,835 | +5 | +0.3% | 950 |
| 2010/04/12 | 1,835 | 1,835 | 1,830 | 1,830 | +35 | +1.9% | 450 |
| 2010/04/09 | 1,830 | 1,830 | 1,795 | 1,795 | -5 | -0.3% | 150 |
| 2010/04/08 | 1,786 | 1,810 | 1,786 | 1,800 | +10 | +0.6% | 1,050 |
| 2010/04/07 | 1,795 | 1,795 | 1,780 | 1,790 | -10 | -0.6% | 1,550 |
| 2010/04/06 | 1,791 | 1,810 | 1,791 | 1,800 | +10 | +0.6% | 650 |
3651～
3700
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
