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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 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 |
| 2022/03/24 | 1,181 | 1,192 | 1,176 | 1,192 | +11 | +0.9% | 2,500 |
| 2022/03/23 | 1,186 | 1,192 | 1,181 | 1,181 | ±0 | ±0% | 3,900 |
| 2022/03/22 | 1,184 | 1,188 | 1,179 | 1,181 | -3 | -0.3% | 6,200 |
| 2022/03/18 | 1,171 | 1,187 | 1,171 | 1,184 | +4 | +0.3% | 2,400 |
| 2022/03/17 | 1,191 | 1,191 | 1,179 | 1,180 | +7 | +0.6% | 800 |
| 2022/03/16 | 1,171 | 1,173 | 1,161 | 1,173 | +7 | +0.6% | 3,600 |
| 2022/03/15 | 1,170 | 1,172 | 1,166 | 1,166 | +1 | +0.1% | 1,300 |
| 2022/03/14 | 1,140 | 1,200 | 1,140 | 1,165 | +26 | +2.3% | 3,600 |
| 2022/03/11 | 1,128 | 1,139 | 1,128 | 1,139 | -1 | -0.1% | 2,800 |
| 2022/03/10 | 1,148 | 1,158 | 1,140 | 1,140 | +10 | +0.9% | 1,700 |
| 2022/03/09 | 1,134 | 1,138 | 1,130 | 1,130 | -10 | -0.9% | 2,400 |
| 2022/03/08 | 1,140 | 1,154 | 1,140 | 1,140 | -5 | -0.4% | 3,700 |
| 2022/03/07 | 1,156 | 1,157 | 1,141 | 1,145 | -18 | -1.5% | 3,900 |
| 2022/03/04 | 1,154 | 1,163 | 1,150 | 1,163 | +10 | +0.9% | 1,200 |
| 2022/03/03 | 1,144 | 1,160 | 1,143 | 1,153 | +3 | +0.3% | 1,600 |
| 2022/03/02 | 1,157 | 1,157 | 1,144 | 1,150 | -9 | -0.8% | 2,300 |
| 2022/03/01 | 1,150 | 1,180 | 1,146 | 1,159 | +18 | +1.6% | 1,200 |
| 2022/02/28 | 1,144 | 1,152 | 1,131 | 1,141 | -4 | -0.3% | 3,400 |
| 2022/02/25 | 1,145 | 1,150 | 1,135 | 1,145 | -2 | -0.2% | 2,300 |
| 2022/02/24 | 1,135 | 1,147 | 1,131 | 1,147 | +12 | +1.1% | 3,300 |
| 2022/02/22 | 1,142 | 1,150 | 1,135 | 1,135 | -25 | -2.2% | 4,800 |
| 2022/02/21 | 1,151 | 1,160 | 1,144 | 1,160 | +9 | +0.8% | 3,200 |
| 2022/02/18 | 1,144 | 1,200 | 1,138 | 1,151 | +6 | +0.5% | 6,300 |
| 2022/02/17 | 1,157 | 1,176 | 1,145 | 1,145 | -4 | -0.3% | 2,600 |
| 2022/02/16 | 1,147 | 1,157 | 1,137 | 1,149 | +14 | +1.2% | 3,300 |
| 2022/02/15 | 1,140 | 1,154 | 1,135 | 1,135 | -5 | -0.4% | 4,300 |
| 2022/02/14 | 1,176 | 1,176 | 1,133 | 1,140 | -33 | -2.8% | 6,900 |
| 2022/02/10 | 1,190 | 1,190 | 1,161 | 1,173 | -3 | -0.3% | 2,300 |
| 2022/02/09 | 1,195 | 1,200 | 1,176 | 1,176 | -14 | -1.2% | 2,800 |
| 2022/02/08 | 1,165 | 1,190 | 1,165 | 1,190 | +25 | +2.1% | 1,600 |
| 2022/02/07 | 1,160 | 1,165 | 1,153 | 1,165 | +13 | +1.1% | 1,300 |
| 2022/02/04 | 1,150 | 1,156 | 1,144 | 1,152 | +6 | +0.5% | 3,200 |
| 2022/02/03 | 1,136 | 1,149 | 1,136 | 1,146 | +10 | +0.9% | 2,100 |
| 2022/02/02 | 1,143 | 1,150 | 1,135 | 1,136 | +5 | +0.4% | 1,900 |
| 2022/02/01 | 1,140 | 1,140 | 1,131 | 1,131 | +1 | +0.1% | 600 |
| 2022/01/31 | 1,134 | 1,139 | 1,122 | 1,130 | -4 | -0.4% | 2,900 |
| 2022/01/28 | 1,126 | 1,134 | 1,126 | 1,134 | +8 | +0.7% | 400 |
| 2022/01/27 | 1,127 | 1,135 | 1,125 | 1,126 | -2 | -0.2% | 1,100 |
| 2022/01/26 | 1,132 | 1,132 | 1,128 | 1,128 | -2 | -0.2% | 1,200 |
| 2022/01/25 | 1,139 | 1,140 | 1,129 | 1,130 | -9 | -0.8% | 2,300 |
| 2022/01/24 | 1,145 | 1,146 | 1,136 | 1,139 | ±0 | ±0% | 1,300 |
| 2022/01/21 | 1,139 | 1,140 | 1,139 | 1,139 | -4 | -0.3% | 500 |
| 2022/01/20 | 1,145 | 1,145 | 1,130 | 1,143 | +5 | +0.4% | 2,000 |
| 2022/01/19 | 1,135 | 1,139 | 1,130 | 1,138 | ±0 | ±0% | 2,000 |
| 2022/01/18 | 1,140 | 1,147 | 1,138 | 1,138 | ±0 | ±0% | 700 |
| 2022/01/17 | 1,140 | 1,140 | 1,128 | 1,138 | +1 | +0.1% | 1,600 |
| 2022/01/14 | 1,129 | 1,137 | 1,124 | 1,137 | +10 | +0.9% | 2,300 |
| 2022/01/13 | 1,130 | 1,137 | 1,127 | 1,127 | -5 | -0.4% | 1,500 |
751～
800
件表示中 / 3683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 | 94,600円 | +21.4% | +36.3% | 0.53% | 8.03倍 | 0.75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 |
| 極楽湯ＨＤ | 47,700円 | +6.5% | +94.4% | 0.00% | 13.01倍 | 4.52倍 |
|
「極楽湯」「ＲＡＫＵＳＰＡ」の銭湯展開。店舗数業界首位。２３年度中に中国売却し国内一本化 |
| 東洋テック | 129,600円 | +10.4% | +31.7% | 3.09% | 15.96倍 | 0.63倍 |
|
金融機関の警備業務から出発。機械警備やビル管理が主体。関西地方地盤。セコムが筆頭株主 |
| 船 場 | 133,600円 | +10.5% | +4.7% | 5.61% | 9.80倍 | 1.04倍 |
|
商業施設の企画、設計から監理、施工までを一貫して手がける。売上の約１割がイオン系案件 |
| Ｇｕｎｏｓｙ | 57,800円 | -16.7% | - | 3.17% | 77.17倍 | 1.24倍 |
|
各種情報配信のキュレーションアプリ「グノシー」展開。子会社のゲームエイトに収益軸が移行 |
市場注目の銘柄
チャート関連のコラム
