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 |
|---|---|---|---|---|---|---|---|
| 2022/06/08 | 1,220 | 1,222 | 1,202 | 1,202 | -19 | -1.6% | 2,800 |
| 2022/06/07 | 1,225 | 1,232 | 1,220 | 1,221 | -2 | -0.2% | 7,200 |
| 2022/06/06 | 1,205 | 1,223 | 1,205 | 1,223 | +22 | +1.8% | 10,000 |
| 2022/06/03 | 1,196 | 1,217 | 1,187 | 1,201 | -9 | -0.7% | 4,000 |
| 2022/06/02 | 1,207 | 1,210 | 1,199 | 1,210 | +11 | +0.9% | 1,700 |
| 2022/06/01 | 1,203 | 1,217 | 1,196 | 1,199 | -10 | -0.8% | 5,900 |
| 2022/05/31 | 1,215 | 1,218 | 1,203 | 1,209 | ±0 | ±0% | 5,100 |
| 2022/05/30 | 1,221 | 1,221 | 1,203 | 1,209 | +7 | +0.6% | 4,800 |
| 2022/05/27 | 1,199 | 1,210 | 1,194 | 1,202 | +14 | +1.2% | 9,100 |
| 2022/05/26 | 1,188 | 1,199 | 1,180 | 1,188 | ±0 | ±0% | 2,800 |
| 2022/05/25 | 1,202 | 1,202 | 1,188 | 1,188 | -10 | -0.8% | 2,000 |
| 2022/05/24 | 1,201 | 1,201 | 1,183 | 1,198 | +3 | +0.3% | 1,400 |
| 2022/05/23 | 1,200 | 1,201 | 1,175 | 1,195 | -1 | -0.1% | 3,300 |
| 2022/05/20 | 1,181 | 1,200 | 1,167 | 1,196 | +18 | +1.5% | 2,900 |
| 2022/05/19 | 1,180 | 1,181 | 1,168 | 1,178 | +7 | +0.6% | 3,900 |
| 2022/05/18 | 1,172 | 1,188 | 1,169 | 1,171 | +4 | +0.3% | 1,700 |
| 2022/05/17 | 1,156 | 1,174 | 1,156 | 1,167 | +11 | +1% | 2,200 |
| 2022/05/16 | 1,160 | 1,175 | 1,156 | 1,156 | -3 | -0.3% | 2,300 |
| 2022/05/13 | 1,142 | 1,200 | 1,142 | 1,159 | +23 | +2% | 5,700 |
| 2022/05/12 | 1,133 | 1,157 | 1,133 | 1,136 | -15 | -1.3% | 2,900 |
| 2022/05/11 | 1,148 | 1,166 | 1,148 | 1,151 | -9 | -0.8% | 1,500 |
| 2022/05/10 | 1,165 | 1,165 | 1,141 | 1,160 | -13 | -1.1% | 2,000 |
| 2022/05/09 | 1,171 | 1,174 | 1,168 | 1,173 | +5 | +0.4% | 3,000 |
| 2022/05/06 | 1,133 | 1,172 | 1,133 | 1,168 | +35 | +3.1% | 5,700 |
| 2022/05/02 | 1,130 | 1,140 | 1,130 | 1,133 | +3 | +0.3% | 900 |
| 2022/04/28 | 1,127 | 1,143 | 1,127 | 1,130 | +1 | +0.1% | 1,200 |
| 2022/04/27 | 1,121 | 1,139 | 1,121 | 1,129 | +1 | +0.1% | 700 |
| 2022/04/26 | 1,149 | 1,149 | 1,121 | 1,128 | -17 | -1.5% | 1,800 |
| 2022/04/25 | 1,168 | 1,168 | 1,139 | 1,145 | -2 | -0.2% | 3,100 |
| 2022/04/22 | 1,150 | 1,153 | 1,137 | 1,147 | -17 | -1.5% | 2,200 |
| 2022/04/21 | 1,130 | 1,164 | 1,129 | 1,164 | +37 | +3.3% | 3,400 |
| 2022/04/20 | 1,127 | 1,131 | 1,122 | 1,127 | +2 | +0.2% | 2,600 |
| 2022/04/19 | 1,125 | 1,127 | 1,118 | 1,125 | -1 | -0.1% | 1,600 |
| 2022/04/18 | 1,120 | 1,129 | 1,118 | 1,126 | +6 | +0.5% | 3,800 |
| 2022/04/15 | 1,127 | 1,127 | 1,120 | 1,120 | -14 | -1.2% | 1,600 |
| 2022/04/14 | 1,141 | 1,149 | 1,098 | 1,134 | -14 | -1.2% | 17,400 |
| 2022/04/13 | 1,144 | 1,149 | 1,135 | 1,148 | +13 | +1.1% | 1,300 |
| 2022/04/12 | 1,140 | 1,144 | 1,135 | 1,135 | -8 | -0.7% | 1,100 |
| 2022/04/11 | 1,135 | 1,149 | 1,135 | 1,143 | -7 | -0.6% | 2,100 |
| 2022/04/08 | 1,143 | 1,150 | 1,140 | 1,150 | +8 | +0.7% | 1,600 |
| 2022/04/07 | 1,150 | 1,154 | 1,142 | 1,142 | -9 | -0.8% | 1,300 |
| 2022/04/06 | 1,155 | 1,155 | 1,147 | 1,151 | -4 | -0.3% | 1,200 |
| 2022/04/05 | 1,158 | 1,165 | 1,155 | 1,155 | +1 | +0.1% | 700 |
| 2022/04/04 | 1,170 | 1,170 | 1,145 | 1,154 | +14 | +1.2% | 1,700 |
| 2022/04/01 | 1,150 | 1,151 | 1,140 | 1,140 | -16 | -1.4% | 2,900 |
| 2022/03/31 | 1,167 | 1,171 | 1,150 | 1,156 | -15 | -1.3% | 2,800 |
| 2022/03/30 | 1,205 | 1,205 | 1,144 | 1,171 | -32 | -2.7% | 5,800 |
| 2022/03/29 | 1,200 | 1,230 | 1,200 | 1,203 | +3 | +0.3% | 7,100 |
| 2022/03/28 | 1,197 | 1,200 | 1,190 | 1,200 | +8 | +0.7% | 4,500 |
| 2022/03/25 | 1,192 | 1,194 | 1,181 | 1,192 | ±0 | ±0% | 3,200 |
601～
650
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
