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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 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 |
| 2022/01/12 | 1,151 | 1,155 | 1,131 | 1,132 | -18 | -1.6% | 4,900 |
| 2022/01/11 | 1,147 | 1,150 | 1,135 | 1,150 | +3 | +0.3% | 2,000 |
| 2022/01/07 | 1,142 | 1,165 | 1,129 | 1,147 | +7 | +0.6% | 1,800 |
| 2022/01/06 | 1,121 | 1,187 | 1,121 | 1,140 | +4 | +0.4% | 5,600 |
| 2022/01/05 | 1,146 | 1,166 | 1,131 | 1,136 | -10 | -0.9% | 5,100 |
| 2022/01/04 | 1,157 | 1,173 | 1,146 | 1,146 | -24 | -2.1% | 5,300 |
| 2021/12/30 | 1,144 | 1,170 | 1,144 | 1,170 | +27 | +2.4% | 4,200 |
| 2021/12/29 | 1,118 | 1,151 | 1,112 | 1,143 | +32 | +2.9% | 4,200 |
| 2021/12/28 | 1,111 | 1,119 | 1,103 | 1,111 | -2 | -0.2% | 19,500 |
| 2021/12/27 | 1,145 | 1,145 | 1,113 | 1,113 | -32 | -2.8% | 12,300 |
| 2021/12/24 | 1,157 | 1,161 | 1,137 | 1,145 | -13 | -1.1% | 8,500 |
| 2021/12/23 | 1,165 | 1,165 | 1,157 | 1,158 | -2 | -0.2% | 1,500 |
| 2021/12/22 | 1,158 | 1,170 | 1,158 | 1,160 | +2 | +0.2% | 4,700 |
| 2021/12/21 | 1,170 | 1,170 | 1,158 | 1,158 | -11 | -0.9% | 5,200 |
851～
900
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
