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 |
|---|---|---|---|---|---|---|---|
| 2020/07/16 | 1,290 | 1,305 | 1,283 | 1,285 | -5 | -0.4% | 2,900 |
| 2020/07/15 | 1,291 | 1,291 | 1,290 | 1,290 | -9 | -0.7% | 300 |
| 2020/07/14 | 1,295 | 1,299 | 1,295 | 1,299 | +6 | +0.5% | 700 |
| 2020/07/13 | 1,319 | 1,319 | 1,290 | 1,293 | -27 | -2% | 3,300 |
| 2020/07/10 | 1,318 | 1,320 | 1,287 | 1,320 | +32 | +2.5% | 1,800 |
| 2020/07/09 | 1,287 | 1,307 | 1,287 | 1,288 | -29 | -2.2% | 1,500 |
| 2020/07/08 | 1,316 | 1,317 | 1,286 | 1,317 | +1 | +0.1% | 600 |
| 2020/07/07 | 1,319 | 1,319 | 1,283 | 1,316 | +17 | +1.3% | 2,000 |
| 2020/07/06 | 1,210 | 1,299 | 1,210 | 1,299 | +59 | +4.8% | 1,500 |
| 2020/07/03 | 1,206 | 1,262 | 1,206 | 1,240 | -26 | -2.1% | 4,300 |
| 2020/07/02 | 1,300 | 1,300 | 1,266 | 1,266 | -44 | -3.4% | 3,800 |
| 2020/07/01 | 1,360 | 1,360 | 1,301 | 1,310 | -42 | -3.1% | 2,500 |
| 2020/06/30 | 1,326 | 1,352 | 1,326 | 1,352 | +22 | +1.7% | 400 |
| 2020/06/29 | 1,331 | 1,340 | 1,320 | 1,330 | -1 | -0.1% | 1,200 |
| 2020/06/26 | 1,351 | 1,351 | 1,331 | 1,331 | -20 | -1.5% | 600 |
| 2020/06/25 | 1,374 | 1,374 | 1,351 | 1,351 | -5 | -0.4% | 800 |
| 2020/06/24 | 1,379 | 1,379 | 1,356 | 1,356 | +1 | +0.1% | 1,400 |
| 2020/06/23 | 1,360 | 1,360 | 1,352 | 1,355 | +1 | +0.1% | 900 |
| 2020/06/22 | 1,392 | 1,392 | 1,351 | 1,354 | +22 | +1.7% | 1,800 |
| 2020/06/19 | 1,321 | 1,369 | 1,321 | 1,332 | +6 | +0.5% | 900 |
| 2020/06/18 | 1,362 | 1,362 | 1,326 | 1,326 | -6 | -0.5% | 500 |
| 2020/06/17 | 1,337 | 1,347 | 1,332 | 1,332 | +2 | +0.2% | 800 |
| 2020/06/16 | 1,325 | 1,330 | 1,325 | 1,330 | +8 | +0.6% | 200 |
| 2020/06/15 | 1,328 | 1,328 | 1,320 | 1,322 | -3 | -0.2% | 1,100 |
| 2020/06/12 | 1,330 | 1,336 | 1,321 | 1,325 | -16 | -1.2% | 1,700 |
| 2020/06/11 | 1,377 | 1,377 | 1,341 | 1,341 | -14 | -1% | 2,300 |
| 2020/06/10 | 1,361 | 1,361 | 1,355 | 1,355 | -7 | -0.5% | 500 |
| 2020/06/09 | 1,371 | 1,371 | 1,362 | 1,362 | -9 | -0.7% | 1,200 |
| 2020/06/08 | 1,410 | 1,418 | 1,360 | 1,371 | -9 | -0.7% | 3,700 |
| 2020/06/05 | 1,381 | 1,381 | 1,380 | 1,380 | +1 | +0.1% | 1,000 |
| 2020/06/04 | 1,380 | 1,383 | 1,364 | 1,379 | -6 | -0.4% | 1,400 |
| 2020/06/03 | 1,380 | 1,388 | 1,368 | 1,385 | -2 | -0.1% | 2,700 |
| 2020/06/02 | 1,390 | 1,395 | 1,374 | 1,387 | +2 | +0.1% | 1,100 |
| 2020/06/01 | 1,394 | 1,394 | 1,378 | 1,385 | -10 | -0.7% | 2,200 |
| 2020/05/29 | 1,398 | 1,398 | 1,361 | 1,395 | +14 | +1% | 1,000 |
| 2020/05/28 | 1,415 | 1,415 | 1,377 | 1,381 | +26 | +1.9% | 2,000 |
| 2020/05/27 | 1,440 | 1,440 | 1,352 | 1,355 | -15 | -1.1% | 4,900 |
| 2020/05/26 | 1,350 | 1,430 | 1,348 | 1,370 | +20 | +1.5% | 8,700 |
| 2020/05/25 | 1,327 | 1,350 | 1,312 | 1,350 | +26 | +2% | 3,300 |
| 2020/05/22 | 1,291 | 1,324 | 1,291 | 1,324 | +33 | +2.6% | 3,700 |
| 2020/05/21 | 1,295 | 1,308 | 1,291 | 1,291 | -9 | -0.7% | 1,100 |
| 2020/05/20 | 1,287 | 1,319 | 1,287 | 1,300 | ±0 | ±0% | 3,100 |
| 2020/05/19 | 1,310 | 1,319 | 1,295 | 1,300 | +14 | +1.1% | 1,300 |
| 2020/05/18 | 1,277 | 1,323 | 1,277 | 1,286 | +19 | +1.5% | 1,100 |
| 2020/05/15 | 1,271 | 1,277 | 1,259 | 1,267 | -4 | -0.3% | 900 |
| 2020/05/14 | 1,330 | 1,330 | 1,271 | 1,271 | -59 | -4.4% | 4,700 |
| 2020/05/13 | 1,335 | 1,337 | 1,312 | 1,330 | ±0 | ±0% | 800 |
| 2020/05/12 | 1,316 | 1,335 | 1,316 | 1,330 | +14 | +1.1% | 1,500 |
| 2020/05/11 | 1,308 | 1,330 | 1,308 | 1,316 | +16 | +1.2% | 2,600 |
| 2020/05/08 | 1,281 | 1,328 | 1,281 | 1,300 | -3 | -0.2% | 1,500 |
1251～
1300
件表示中 / 3770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 | 101,300円 | +16.0% | +13.1% | 0.49% | 25.79倍 | 1.02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 |
| ポピンズ | 153,200円 | +4.1% | +6.6% | 2.61% | 14.93倍 | 1.71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 |
| 極楽湯ＨＤ | 49,500円 | +8.8% | +0.1% | 0.00% | 17.28倍 | 4.37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 |
| メドピア | 69,600円 | -17.1% | -35.1% | 0.00% | 30.25倍 | 1.54倍 |
|
医師向け情報サイト運営。病院・薬局向け業務支援システムも展開。創業者がＭＢＯを実施 |
| ＡＢ＆Ｃ | 97,900円 | +9.7% | +21.4% | 2.87% | 11.06倍 | 1.63倍 |
|
純粋持株会社。美容室「Ａｇｕ．」運営。ＦＣ柱で内装工事も展開。スタイリストと業務委託契約 |
市場注目の銘柄
チャート関連のコラム
