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 |
|---|---|---|---|---|---|---|---|
| 2018/04/26 | 1,948 | 1,950 | 1,931 | 1,937 | -11 | -0.6% | 1,000 |
| 2018/04/25 | 1,925 | 1,948 | 1,925 | 1,948 | +23 | +1.2% | 1,500 |
| 2018/04/24 | 1,925 | 1,929 | 1,925 | 1,925 | ±0 | ±0% | 700 |
| 2018/04/23 | 1,922 | 1,931 | 1,920 | 1,925 | +2 | +0.1% | 1,800 |
| 2018/04/20 | 1,935 | 1,935 | 1,923 | 1,923 | +1 | +0.1% | 1,400 |
| 2018/04/19 | 1,923 | 1,935 | 1,922 | 1,922 | -8 | -0.4% | 600 |
| 2018/04/18 | 1,936 | 1,936 | 1,920 | 1,930 | +8 | +0.4% | 900 |
| 2018/04/17 | 1,928 | 1,928 | 1,922 | 1,922 | -5 | -0.3% | 1,200 |
| 2018/04/16 | 1,948 | 1,948 | 1,927 | 1,927 | -8 | -0.4% | 400 |
| 2018/04/13 | 1,930 | 1,935 | 1,930 | 1,935 | +5 | +0.3% | 500 |
| 2018/04/12 | 1,945 | 1,945 | 1,926 | 1,930 | -19 | -1% | 1,700 |
| 2018/04/11 | 1,930 | 1,949 | 1,930 | 1,949 | +9 | +0.5% | 500 |
| 2018/04/10 | 1,922 | 1,949 | 1,922 | 1,940 | ±0 | ±0% | 1,600 |
| 2018/04/09 | 1,940 | 1,940 | 1,940 | 1,940 | +9 | +0.5% | 200 |
| 2018/04/06 | 1,945 | 1,948 | 1,931 | 1,931 | -19 | -1% | 700 |
| 2018/04/05 | 1,930 | 1,960 | 1,930 | 1,950 | +19 | +1% | 700 |
| 2018/04/04 | 1,939 | 1,940 | 1,931 | 1,931 | -8 | -0.4% | 500 |
| 2018/04/03 | 1,942 | 1,942 | 1,921 | 1,939 | +9 | +0.5% | 1,500 |
| 2018/04/02 | 1,942 | 1,943 | 1,929 | 1,930 | +4 | +0.2% | 1,100 |
| 2018/03/30 | 1,925 | 1,945 | 1,923 | 1,926 | +1 | +0.1% | 1,200 |
| 2018/03/29 | 1,961 | 1,961 | 1,921 | 1,925 | -11 | -0.6% | 1,300 |
| 2018/03/28 | 1,917 | 1,967 | 1,917 | 1,936 | -61 | -3.1% | 2,700 |
| 2018/03/27 | 1,989 | 1,997 | 1,971 | 1,997 | +31 | +1.6% | 4,000 |
| 2018/03/26 | 1,944 | 1,969 | 1,941 | 1,966 | +16 | +0.8% | 3,400 |
| 2018/03/23 | 1,989 | 1,990 | 1,950 | 1,950 | -40 | -2% | 5,800 |
| 2018/03/22 | 1,980 | 1,990 | 1,975 | 1,990 | +3 | +0.2% | 2,900 |
| 2018/03/20 | 1,984 | 1,988 | 1,976 | 1,987 | +9 | +0.5% | 1,500 |
| 2018/03/19 | 1,986 | 1,989 | 1,978 | 1,978 | -10 | -0.5% | 1,200 |
| 2018/03/16 | 1,987 | 1,988 | 1,987 | 1,988 | +1 | +0.1% | 1,400 |
| 2018/03/15 | 1,986 | 1,987 | 1,971 | 1,987 | ±0 | ±0% | 1,800 |
| 2018/03/14 | 1,986 | 1,988 | 1,981 | 1,987 | ±0 | ±0% | 1,600 |
| 2018/03/13 | 1,980 | 1,988 | 1,980 | 1,987 | +7 | +0.4% | 1,400 |
| 2018/03/12 | 1,990 | 1,990 | 1,980 | 1,980 | -8 | -0.4% | 1,200 |
| 2018/03/09 | 1,987 | 1,988 | 1,970 | 1,988 | +1 | +0.1% | 2,700 |
| 2018/03/08 | 1,987 | 1,988 | 1,963 | 1,987 | +18 | +0.9% | 1,300 |
| 2018/03/07 | 1,968 | 1,988 | 1,960 | 1,969 | ±0 | ±0% | 2,400 |
| 2018/03/06 | 1,968 | 1,975 | 1,968 | 1,969 | -6 | -0.3% | 1,000 |
| 2018/03/05 | 1,975 | 1,980 | 1,972 | 1,975 | -10 | -0.5% | 1,000 |
| 2018/03/02 | 1,984 | 1,985 | 1,964 | 1,985 | +5 | +0.3% | 2,000 |
| 2018/03/01 | 1,986 | 1,986 | 1,976 | 1,980 | -5 | -0.3% | 1,000 |
| 2018/02/28 | 1,986 | 1,986 | 1,979 | 1,985 | +6 | +0.3% | 500 |
| 2018/02/27 | 1,979 | 1,980 | 1,978 | 1,979 | +9 | +0.5% | 1,800 |
| 2018/02/26 | 1,977 | 1,978 | 1,970 | 1,970 | +8 | +0.4% | 400 |
| 2018/02/23 | 1,968 | 1,970 | 1,958 | 1,962 | -7 | -0.4% | 1,700 |
| 2018/02/22 | 1,969 | 1,969 | 1,961 | 1,969 | -7 | -0.4% | 1,000 |
| 2018/02/21 | 1,968 | 1,979 | 1,965 | 1,976 | +21 | +1.1% | 4,400 |
| 2018/02/20 | 1,968 | 1,968 | 1,955 | 1,955 | -5 | -0.3% | 1,500 |
| 2018/02/19 | 1,940 | 1,960 | 1,940 | 1,960 | +20 | +1% | 700 |
| 2018/02/16 | 1,938 | 1,947 | 1,932 | 1,940 | +2 | +0.1% | 1,600 |
| 2018/02/15 | 1,939 | 1,939 | 1,938 | 1,938 | -1 | -0.1% | 1,000 |
1601～
1650
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
