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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 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 |
| 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 |
801～
850
件表示中 / 3769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 | 102,200円 | +16.0% | +13.1% | 0.49% | 26.02倍 | 1.03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 |
| タカミヤ | 36,200円 | +12.7% | -11.1% | 4.42% | 16.57倍 | 0.76倍 |
|
仮設機材の販売・レンタル大手。新型足場に注力。アグリ事業を育成。韓国、ベトナムで生産 |
| ジモティー | 157,300円 | +14.3% | 0.0% | 0.00% | 33.50倍 | 9.89倍 |
|
オンライン掲示板「ジモティー」を運営。中古品や求人など地元情報掲載。リユース拠点を拡大中 |
| 極楽湯ＨＤ | 49,400円 | +8.8% | +0.1% | 0.00% | 17.24倍 | 4.36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 |
| ポピンズ | 151,000円 | +4.1% | +6.6% | 2.65% | 14.72倍 | 1.69倍 |
|
働く女性の支援目的にベビーシッターと介護の在宅サービス、保育園等運営のエデュケア展開 |
市場注目の銘柄
チャート関連のコラム
