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 |
|---|---|---|---|---|---|---|---|
| 2018/07/10 | 1,898 | 1,898 | 1,880 | 1,888 | -12 | -0.6% | 1,300 |
| 2018/07/09 | 1,899 | 1,900 | 1,885 | 1,900 | +17 | +0.9% | 2,800 |
| 2018/07/06 | 1,876 | 1,885 | 1,876 | 1,883 | +7 | +0.4% | 700 |
| 2018/07/05 | 1,872 | 1,885 | 1,872 | 1,876 | -5 | -0.3% | 1,900 |
| 2018/07/04 | 1,880 | 1,890 | 1,880 | 1,881 | -1 | -0.1% | 1,200 |
| 2018/07/03 | 1,902 | 1,902 | 1,882 | 1,882 | -6 | -0.3% | 800 |
| 2018/07/02 | 1,900 | 1,901 | 1,880 | 1,888 | -14 | -0.7% | 2,000 |
| 2018/06/29 | 1,902 | 1,902 | 1,890 | 1,902 | ±0 | ±0% | 3,000 |
| 2018/06/28 | 1,898 | 1,902 | 1,898 | 1,902 | +4 | +0.2% | 1,900 |
| 2018/06/27 | 1,894 | 1,902 | 1,894 | 1,898 | -2 | -0.1% | 1,800 |
| 2018/06/26 | 1,900 | 1,900 | 1,898 | 1,900 | ±0 | ±0% | 1,400 |
| 2018/06/25 | 1,901 | 1,902 | 1,900 | 1,900 | -1 | -0.1% | 2,600 |
| 2018/06/22 | 1,900 | 1,910 | 1,900 | 1,901 | -10 | -0.5% | 2,900 |
| 2018/06/21 | 1,912 | 1,912 | 1,911 | 1,911 | -3 | -0.2% | 600 |
| 2018/06/20 | 1,908 | 1,914 | 1,905 | 1,914 | +6 | +0.3% | 2,400 |
| 2018/06/19 | 1,925 | 1,925 | 1,908 | 1,908 | -1 | -0.1% | 900 |
| 2018/06/18 | 1,912 | 1,919 | 1,908 | 1,909 | -3 | -0.2% | 4,100 |
| 2018/06/15 | 1,916 | 1,916 | 1,912 | 1,912 | -8 | -0.4% | 300 |
| 2018/06/14 | 1,916 | 1,920 | 1,915 | 1,920 | +3 | +0.2% | 500 |
| 2018/06/13 | 1,916 | 1,929 | 1,916 | 1,917 | +4 | +0.2% | 400 |
| 2018/06/12 | 1,921 | 1,924 | 1,910 | 1,913 | ±0 | ±0% | 900 |
| 2018/06/11 | 1,915 | 1,923 | 1,913 | 1,913 | -2 | -0.1% | 400 |
| 2018/06/08 | 1,912 | 1,919 | 1,912 | 1,915 | +3 | +0.2% | 1,100 |
| 2018/06/07 | 1,926 | 1,926 | 1,907 | 1,912 | -8 | -0.4% | 2,500 |
| 2018/06/06 | 1,916 | 1,936 | 1,914 | 1,920 | -1 | -0.1% | 1,200 |
| 2018/06/05 | 1,950 | 1,950 | 1,910 | 1,921 | +12 | +0.6% | 5,200 |
| 2018/06/04 | 1,922 | 1,922 | 1,909 | 1,909 | ±0 | ±0% | 1,200 |
| 2018/06/01 | 1,913 | 1,922 | 1,909 | 1,909 | -4 | -0.2% | 700 |
| 2018/05/31 | 1,910 | 1,913 | 1,908 | 1,913 | +3 | +0.2% | 1,400 |
| 2018/05/30 | 1,906 | 1,921 | 1,906 | 1,910 | +3 | +0.2% | 1,700 |
| 2018/05/29 | 1,920 | 1,922 | 1,907 | 1,907 | -14 | -0.7% | 2,400 |
| 2018/05/28 | 1,907 | 1,922 | 1,907 | 1,921 | +13 | +0.7% | 5,500 |
| 2018/05/25 | 1,915 | 1,915 | 1,907 | 1,908 | -12 | -0.6% | 2,800 |
| 2018/05/24 | 1,928 | 1,928 | 1,920 | 1,920 | -10 | -0.5% | 300 |
| 2018/05/23 | 1,921 | 1,930 | 1,920 | 1,930 | +9 | +0.5% | 4,300 |
| 2018/05/22 | 1,920 | 1,928 | 1,919 | 1,921 | +1 | +0.1% | 1,300 |
| 2018/05/21 | 1,919 | 1,934 | 1,919 | 1,920 | -15 | -0.8% | 3,200 |
| 2018/05/18 | 1,920 | 1,935 | 1,920 | 1,935 | +13 | +0.7% | 1,300 |
| 2018/05/17 | 1,921 | 1,925 | 1,920 | 1,922 | +1 | +0.1% | 2,300 |
| 2018/05/16 | 1,934 | 1,934 | 1,920 | 1,921 | +1 | +0.1% | 900 |
| 2018/05/15 | 1,920 | 1,920 | 1,920 | 1,920 | +2 | +0.1% | 200 |
| 2018/05/14 | 1,918 | 1,929 | 1,918 | 1,918 | -22 | -1.1% | 3,400 |
| 2018/05/11 | 1,948 | 1,950 | 1,940 | 1,940 | +1 | +0.1% | 700 |
| 2018/05/10 | 1,925 | 1,939 | 1,925 | 1,939 | -1 | -0.1% | 1,800 |
| 2018/05/09 | 1,949 | 1,949 | 1,940 | 1,940 | -9 | -0.5% | 400 |
| 2018/05/08 | 1,932 | 1,949 | 1,932 | 1,949 | +14 | +0.7% | 4,900 |
| 2018/05/07 | 1,935 | 1,935 | 1,935 | 1,935 | -15 | -0.8% | 3,300 |
| 2018/05/02 | 1,950 | 1,950 | 1,932 | 1,950 | +18 | +0.9% | 700 |
| 2018/05/01 | 1,936 | 1,938 | 1,932 | 1,932 | ±0 | ±0% | 900 |
| 2018/04/27 | 1,950 | 1,950 | 1,932 | 1,932 | -5 | -0.3% | 1,600 |
1551～
1600
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
