ロイヤル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 |
|---|---|---|---|---|---|---|---|
| 2022/11/02 | 1,469 | 1,484 | 1,447 | 1,484 | +18 | +1.2% | 8,400 |
| 2022/11/01 | 1,472 | 1,484 | 1,446 | 1,466 | -7 | -0.5% | 9,900 |
| 2022/10/31 | 1,420 | 1,510 | 1,420 | 1,473 | +53 | +3.7% | 24,500 |
| 2022/10/28 | 1,409 | 1,423 | 1,395 | 1,420 | +6 | +0.4% | 7,300 |
| 2022/10/27 | 1,427 | 1,449 | 1,408 | 1,414 | -13 | -0.9% | 8,500 |
| 2022/10/26 | 1,422 | 1,460 | 1,404 | 1,427 | +7 | +0.5% | 11,700 |
| 2022/10/25 | 1,381 | 1,422 | 1,354 | 1,420 | +21 | +1.5% | 26,000 |
| 2022/10/24 | 1,488 | 1,488 | 1,399 | 1,399 | -53 | -3.7% | 32,000 |
| 2022/10/21 | 1,501 | 1,502 | 1,439 | 1,452 | -44 | -2.9% | 27,400 |
| 2022/10/20 | 1,527 | 1,536 | 1,455 | 1,496 | -49 | -3.2% | 55,800 |
| 2022/10/19 | 1,570 | 1,590 | 1,516 | 1,545 | -5 | -0.3% | 80,700 |
| 2022/10/18 | 1,490 | 1,590 | 1,472 | 1,550 | +91 | +6.2% | 115,200 |
| 2022/10/17 | 1,391 | 1,470 | 1,376 | 1,459 | +95 | +7% | 54,100 |
| 2022/10/14 | 1,392 | 1,402 | 1,362 | 1,364 | +2 | +0.1% | 35,900 |
| 2022/10/13 | 1,332 | 1,385 | 1,332 | 1,362 | +42 | +3.2% | 42,100 |
| 2022/10/12 | 1,300 | 1,320 | 1,298 | 1,320 | +34 | +2.6% | 23,300 |
| 2022/10/11 | 1,280 | 1,295 | 1,266 | 1,286 | +36 | +2.9% | 10,700 |
| 2022/10/07 | 1,240 | 1,254 | 1,232 | 1,250 | +7 | +0.6% | 5,300 |
| 2022/10/06 | 1,238 | 1,255 | 1,231 | 1,243 | -3 | -0.2% | 5,200 |
| 2022/10/05 | 1,259 | 1,259 | 1,242 | 1,246 | -7 | -0.6% | 5,500 |
| 2022/10/04 | 1,287 | 1,315 | 1,253 | 1,253 | -13 | -1% | 13,800 |
| 2022/10/03 | 1,265 | 1,273 | 1,252 | 1,266 | -12 | -0.9% | 3,800 |
| 2022/09/30 | 1,260 | 1,278 | 1,240 | 1,278 | +13 | +1% | 7,200 |
| 2022/09/29 | 1,310 | 1,310 | 1,250 | 1,265 | -30 | -2.3% | 12,900 |
| 2022/09/28 | 1,274 | 1,295 | 1,240 | 1,295 | +4 | +0.3% | 15,200 |
| 2022/09/27 | 1,295 | 1,305 | 1,280 | 1,291 | +31 | +2.5% | 19,800 |
| 2022/09/26 | 1,284 | 1,291 | 1,260 | 1,260 | +6 | +0.5% | 17,600 |
| 2022/09/22 | 1,229 | 1,264 | 1,211 | 1,254 | +11 | +0.9% | 10,100 |
| 2022/09/21 | 1,246 | 1,246 | 1,225 | 1,243 | -10 | -0.8% | 6,200 |
| 2022/09/20 | 1,279 | 1,279 | 1,250 | 1,253 | -27 | -2.1% | 8,400 |
| 2022/09/16 | 1,251 | 1,280 | 1,251 | 1,280 | +39 | +3.1% | 16,900 |
| 2022/09/15 | 1,230 | 1,276 | 1,226 | 1,241 | +11 | +0.9% | 19,700 |
| 2022/09/14 | 1,226 | 1,232 | 1,212 | 1,230 | +1 | +0.1% | 10,200 |
| 2022/09/13 | 1,199 | 1,229 | 1,191 | 1,229 | +51 | +4.3% | 18,100 |
| 2022/09/12 | 1,180 | 1,196 | 1,165 | 1,178 | +14 | +1.2% | 11,200 |
| 2022/09/09 | 1,163 | 1,169 | 1,160 | 1,164 | +1 | +0.1% | 2,300 |
| 2022/09/08 | 1,172 | 1,172 | 1,161 | 1,163 | +1 | +0.1% | 2,900 |
| 2022/09/07 | 1,174 | 1,175 | 1,162 | 1,162 | -3 | -0.3% | 3,100 |
| 2022/09/06 | 1,170 | 1,173 | 1,161 | 1,165 | -5 | -0.4% | 3,400 |
| 2022/09/05 | 1,161 | 1,170 | 1,160 | 1,170 | +14 | +1.2% | 3,300 |
| 2022/09/02 | 1,150 | 1,163 | 1,150 | 1,156 | -17 | -1.4% | 18,200 |
| 2022/09/01 | 1,187 | 1,187 | 1,170 | 1,173 | -13 | -1.1% | 3,200 |
| 2022/08/31 | 1,185 | 1,191 | 1,178 | 1,186 | +2 | +0.2% | 6,800 |
| 2022/08/30 | 1,182 | 1,190 | 1,181 | 1,184 | +7 | +0.6% | 3,700 |
| 2022/08/29 | 1,168 | 1,178 | 1,168 | 1,177 | +4 | +0.3% | 4,600 |
| 2022/08/26 | 1,182 | 1,182 | 1,171 | 1,173 | -9 | -0.8% | 2,900 |
| 2022/08/25 | 1,175 | 1,182 | 1,175 | 1,182 | +2 | +0.2% | 1,900 |
| 2022/08/24 | 1,180 | 1,180 | 1,174 | 1,180 | ±0 | ±0% | 1,600 |
| 2022/08/23 | 1,171 | 1,184 | 1,169 | 1,180 | +7 | +0.6% | 3,600 |
| 2022/08/22 | 1,169 | 1,175 | 1,169 | 1,173 | -11 | -0.9% | 9,600 |
501～
550
件表示中 / 3581件
類似銘柄と比較する
現在ご覧いただいている「ロイヤルホテル」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 |
|---|---|---|---|---|---|---|---|---|
| ロイヤルホテル | 80,200円 | +11.8% | -48.9% | 0.62% | 122.44倍 | 0.64倍 |
|
「リーガロイヤルホテル」展開。２３年に大阪ホテル売却、運営受託に注力。海外投資会社が大株主 |
| ＤｍＭｉＸ | 26,100円 | -21.8% | +23.7% | 1.15% | 13.74倍 | 0.90倍 |
|
電話を軸にした営業・マーケティングの代行、支援、コンサル。ＮＴＴドコモ、ＮＴＴ比率高い |
| 日ホスピス | 150,400円 | +31.7% | +36.2% | 1.00% | 14.07倍 | 4.12倍 |
|
末期がん患者などの終末期ケアを行うホスピス住宅を運営。在宅患者向けの訪問看護も |
| アビスト | 306,000円 | +6.2% | -2.5% | 3.33% | 20.64倍 | 1.78倍 |
|
自動車向けの機械部品の設計開発アウトソーシングが主。美容・健康商品の製造販売も |
| Ｔ＆Ｇニーズ | 81,200円 | -0.0% | +3.9% | 2.46% | 5.93倍 | 0.78倍 |
|
ハウスウェディングのパイオニア。直営施設を全国展開、運営受託も。ホテルを第２の柱へ育成 |
市場注目の銘柄
チャート関連のコラム
