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 |
|---|---|---|---|---|---|---|---|
| 2022/08/19 | 1,178 | 1,185 | 1,176 | 1,184 | +9 | +0.8% | 1,600 |
| 2022/08/18 | 1,171 | 1,176 | 1,170 | 1,175 | -5 | -0.4% | 1,400 |
| 2022/08/17 | 1,177 | 1,182 | 1,171 | 1,180 | +4 | +0.3% | 3,600 |
| 2022/08/16 | 1,174 | 1,219 | 1,173 | 1,176 | +2 | +0.2% | 7,400 |
| 2022/08/15 | 1,175 | 1,175 | 1,165 | 1,174 | -1 | -0.1% | 2,800 |
| 2022/08/12 | 1,189 | 1,189 | 1,165 | 1,175 | +10 | +0.9% | 4,400 |
| 2022/08/10 | 1,171 | 1,172 | 1,165 | 1,165 | -3 | -0.3% | 1,600 |
| 2022/08/09 | 1,180 | 1,180 | 1,168 | 1,168 | -12 | -1% | 1,900 |
| 2022/08/08 | 1,169 | 1,180 | 1,168 | 1,180 | +7 | +0.6% | 2,300 |
| 2022/08/05 | 1,177 | 1,177 | 1,150 | 1,173 | -6 | -0.5% | 6,500 |
| 2022/08/04 | 1,180 | 1,180 | 1,173 | 1,179 | +6 | +0.5% | 3,000 |
| 2022/08/03 | 1,177 | 1,179 | 1,170 | 1,173 | -4 | -0.3% | 2,400 |
| 2022/08/02 | 1,181 | 1,181 | 1,167 | 1,177 | +1 | +0.1% | 2,000 |
| 2022/08/01 | 1,181 | 1,183 | 1,163 | 1,176 | -3 | -0.3% | 8,200 |
| 2022/07/29 | 1,180 | 1,182 | 1,169 | 1,179 | +6 | +0.5% | 3,600 |
| 2022/07/28 | 1,176 | 1,180 | 1,172 | 1,173 | -2 | -0.2% | 1,500 |
| 2022/07/27 | 1,177 | 1,181 | 1,175 | 1,175 | -3 | -0.3% | 1,600 |
| 2022/07/26 | 1,180 | 1,182 | 1,178 | 1,178 | -5 | -0.4% | 1,500 |
| 2022/07/25 | 1,170 | 1,190 | 1,170 | 1,183 | +10 | +0.9% | 3,200 |
| 2022/07/22 | 1,173 | 1,176 | 1,169 | 1,173 | ±0 | ±0% | 1,200 |
| 2022/07/21 | 1,187 | 1,190 | 1,173 | 1,173 | -12 | -1% | 1,900 |
| 2022/07/20 | 1,190 | 1,190 | 1,173 | 1,185 | +6 | +0.5% | 2,800 |
| 2022/07/19 | 1,171 | 1,184 | 1,170 | 1,179 | +9 | +0.8% | 2,500 |
| 2022/07/15 | 1,180 | 1,180 | 1,165 | 1,170 | -12 | -1% | 2,700 |
| 2022/07/14 | 1,180 | 1,185 | 1,180 | 1,182 | -2 | -0.2% | 400 |
| 2022/07/13 | 1,199 | 1,199 | 1,176 | 1,184 | -15 | -1.3% | 1,800 |
| 2022/07/12 | 1,172 | 1,225 | 1,161 | 1,199 | +29 | +2.5% | 6,600 |
| 2022/07/11 | 1,172 | 1,174 | 1,160 | 1,170 | -5 | -0.4% | 4,100 |
| 2022/07/08 | 1,170 | 1,182 | 1,170 | 1,175 | +4 | +0.3% | 2,900 |
| 2022/07/07 | 1,179 | 1,181 | 1,158 | 1,171 | +2 | +0.2% | 4,900 |
| 2022/07/06 | 1,180 | 1,187 | 1,167 | 1,169 | -12 | -1% | 3,000 |
| 2022/07/05 | 1,195 | 1,195 | 1,180 | 1,181 | -14 | -1.2% | 3,200 |
| 2022/07/04 | 1,200 | 1,200 | 1,187 | 1,195 | -5 | -0.4% | 2,500 |
| 2022/07/01 | 1,200 | 1,201 | 1,193 | 1,200 | ±0 | ±0% | 2,200 |
| 2022/06/30 | 1,200 | 1,200 | 1,190 | 1,200 | +8 | +0.7% | 1,300 |
| 2022/06/29 | 1,181 | 1,195 | 1,175 | 1,192 | +12 | +1% | 2,000 |
| 2022/06/28 | 1,185 | 1,187 | 1,180 | 1,180 | -8 | -0.7% | 3,800 |
| 2022/06/27 | 1,200 | 1,200 | 1,188 | 1,188 | -9 | -0.8% | 3,100 |
| 2022/06/24 | 1,202 | 1,202 | 1,190 | 1,197 | +10 | +0.8% | 900 |
| 2022/06/23 | 1,190 | 1,210 | 1,185 | 1,187 | -3 | -0.3% | 4,300 |
| 2022/06/22 | 1,207 | 1,210 | 1,190 | 1,190 | -19 | -1.6% | 4,600 |
| 2022/06/21 | 1,196 | 1,209 | 1,196 | 1,209 | +13 | +1.1% | 3,500 |
| 2022/06/20 | 1,230 | 1,230 | 1,193 | 1,196 | -14 | -1.2% | 5,200 |
| 2022/06/17 | 1,191 | 1,210 | 1,191 | 1,210 | +9 | +0.7% | 4,500 |
| 2022/06/16 | 1,215 | 1,228 | 1,200 | 1,201 | -5 | -0.4% | 3,000 |
| 2022/06/15 | 1,215 | 1,229 | 1,192 | 1,206 | +2 | +0.2% | 4,300 |
| 2022/06/14 | 1,207 | 1,209 | 1,197 | 1,204 | -12 | -1% | 3,400 |
| 2022/06/13 | 1,234 | 1,234 | 1,210 | 1,216 | -12 | -1% | 5,400 |
| 2022/06/10 | 1,220 | 1,228 | 1,210 | 1,228 | +12 | +1% | 4,300 |
| 2022/06/09 | 1,205 | 1,216 | 1,204 | 1,216 | +14 | +1.2% | 3,400 |
551～
600
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
