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 |
|---|---|---|---|---|---|---|---|
| 2021/03/16 | 1,269 | 1,274 | 1,255 | 1,265 | -4 | -0.3% | 6,900 |
| 2021/03/15 | 1,288 | 1,288 | 1,262 | 1,269 | -2 | -0.2% | 6,200 |
| 2021/03/12 | 1,274 | 1,278 | 1,263 | 1,271 | +4 | +0.3% | 2,500 |
| 2021/03/11 | 1,265 | 1,279 | 1,250 | 1,267 | +26 | +2.1% | 5,300 |
| 2021/03/10 | 1,272 | 1,277 | 1,237 | 1,241 | -30 | -2.4% | 9,700 |
| 2021/03/09 | 1,270 | 1,300 | 1,262 | 1,271 | +4 | +0.3% | 5,300 |
| 2021/03/08 | 1,261 | 1,278 | 1,253 | 1,267 | +10 | +0.8% | 3,800 |
| 2021/03/05 | 1,269 | 1,299 | 1,255 | 1,257 | -31 | -2.4% | 6,600 |
| 2021/03/04 | 1,298 | 1,298 | 1,251 | 1,288 | -10 | -0.8% | 4,700 |
| 2021/03/03 | 1,270 | 1,298 | 1,254 | 1,298 | +11 | +0.9% | 10,100 |
| 2021/03/02 | 1,298 | 1,310 | 1,287 | 1,287 | -11 | -0.8% | 9,000 |
| 2021/03/01 | 1,312 | 1,312 | 1,298 | 1,298 | -14 | -1.1% | 8,100 |
| 2021/02/26 | 1,291 | 1,315 | 1,271 | 1,312 | +4 | +0.3% | 11,000 |
| 2021/02/25 | 1,300 | 1,315 | 1,274 | 1,308 | +43 | +3.4% | 13,500 |
| 2021/02/24 | 1,229 | 1,300 | 1,216 | 1,265 | +47 | +3.9% | 26,400 |
| 2021/02/22 | 1,214 | 1,219 | 1,214 | 1,218 | +4 | +0.3% | 11,000 |
| 2021/02/19 | 1,229 | 1,229 | 1,208 | 1,214 | +3 | +0.2% | 14,100 |
| 2021/02/18 | 1,220 | 1,224 | 1,211 | 1,211 | -6 | -0.5% | 7,900 |
| 2021/02/17 | 1,220 | 1,220 | 1,216 | 1,217 | -2 | -0.2% | 7,100 |
| 2021/02/16 | 1,220 | 1,220 | 1,209 | 1,219 | +6 | +0.5% | 4,600 |
| 2021/02/15 | 1,214 | 1,216 | 1,203 | 1,213 | -1 | -0.1% | 6,500 |
| 2021/02/12 | 1,213 | 1,219 | 1,202 | 1,214 | +1 | +0.1% | 9,500 |
| 2021/02/10 | 1,216 | 1,219 | 1,213 | 1,213 | -3 | -0.2% | 6,300 |
| 2021/02/09 | 1,225 | 1,225 | 1,214 | 1,216 | -9 | -0.7% | 6,400 |
| 2021/02/08 | 1,220 | 1,226 | 1,213 | 1,225 | +13 | +1.1% | 19,900 |
| 2021/02/05 | 1,215 | 1,215 | 1,209 | 1,212 | +1 | +0.1% | 8,200 |
| 2021/02/04 | 1,225 | 1,227 | 1,211 | 1,211 | -9 | -0.7% | 3,300 |
| 2021/02/03 | 1,205 | 1,220 | 1,205 | 1,220 | +5 | +0.4% | 2,500 |
| 2021/02/02 | 1,219 | 1,220 | 1,202 | 1,215 | +14 | +1.2% | 2,400 |
| 2021/02/01 | 1,213 | 1,213 | 1,200 | 1,201 | -11 | -0.9% | 2,000 |
| 2021/01/29 | 1,223 | 1,229 | 1,211 | 1,212 | -11 | -0.9% | 1,700 |
| 2021/01/28 | 1,216 | 1,223 | 1,210 | 1,223 | +5 | +0.4% | 3,900 |
| 2021/01/27 | 1,225 | 1,225 | 1,216 | 1,218 | -7 | -0.6% | 1,800 |
| 2021/01/26 | 1,217 | 1,225 | 1,210 | 1,225 | +14 | +1.2% | 1,700 |
| 2021/01/25 | 1,216 | 1,217 | 1,210 | 1,211 | -5 | -0.4% | 3,400 |
| 2021/01/22 | 1,230 | 1,234 | 1,216 | 1,216 | -4 | -0.3% | 1,100 |
| 2021/01/21 | 1,219 | 1,230 | 1,215 | 1,220 | +1 | +0.1% | 1,300 |
| 2021/01/20 | 1,220 | 1,220 | 1,210 | 1,219 | +14 | +1.2% | 1,800 |
| 2021/01/19 | 1,200 | 1,206 | 1,200 | 1,205 | +5 | +0.4% | 1,200 |
| 2021/01/18 | 1,190 | 1,215 | 1,190 | 1,200 | +10 | +0.8% | 1,200 |
| 2021/01/15 | 1,200 | 1,201 | 1,190 | 1,190 | -10 | -0.8% | 1,500 |
| 2021/01/14 | 1,199 | 1,207 | 1,188 | 1,200 | +8 | +0.7% | 3,200 |
| 2021/01/13 | 1,191 | 1,206 | 1,190 | 1,192 | -5 | -0.4% | 1,400 |
| 2021/01/12 | 1,188 | 1,216 | 1,188 | 1,197 | +9 | +0.8% | 2,000 |
| 2021/01/08 | 1,173 | 1,196 | 1,173 | 1,188 | +15 | +1.3% | 2,300 |
| 2021/01/07 | 1,177 | 1,183 | 1,167 | 1,173 | +9 | +0.8% | 1,200 |
| 2021/01/06 | 1,174 | 1,175 | 1,164 | 1,164 | -10 | -0.9% | 2,300 |
| 2021/01/05 | 1,191 | 1,194 | 1,170 | 1,174 | +5 | +0.4% | 2,800 |
| 2021/01/04 | 1,180 | 1,192 | 1,158 | 1,169 | -24 | -2% | 5,200 |
| 2020/12/30 | 1,164 | 1,235 | 1,158 | 1,193 | +44 | +3.8% | 9,500 |
901～
950
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
