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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 1,917 | 1,935 | 1,917 | 1,919 | -1 | -0.1% | 1,600 |
| 2017/12/04 | 1,920 | 1,925 | 1,914 | 1,920 | -2 | -0.1% | 3,700 |
| 2017/12/01 | 1,920 | 1,924 | 1,914 | 1,922 | +2 | +0.1% | 7,600 |
| 2017/11/30 | 1,921 | 1,925 | 1,919 | 1,920 | -2 | -0.1% | 3,200 |
| 2017/11/29 | 1,925 | 1,931 | 1,920 | 1,922 | -3 | -0.2% | 1,600 |
| 2017/11/28 | 1,925 | 1,932 | 1,925 | 1,925 | +4 | +0.2% | 2,200 |
| 2017/11/27 | 1,917 | 1,930 | 1,917 | 1,921 | +2 | +0.1% | 1,800 |
| 2017/11/24 | 1,920 | 1,928 | 1,918 | 1,919 | -6 | -0.3% | 3,200 |
| 2017/11/22 | 1,937 | 1,940 | 1,925 | 1,925 | -12 | -0.6% | 3,300 |
| 2017/11/21 | 1,937 | 1,939 | 1,937 | 1,937 | ±0 | ±0% | 900 |
| 2017/11/20 | 1,938 | 1,938 | 1,937 | 1,937 | +17 | +0.9% | 600 |
| 2017/11/17 | 1,916 | 1,929 | 1,916 | 1,920 | +5 | +0.3% | 1,700 |
| 2017/11/16 | 1,920 | 1,920 | 1,915 | 1,915 | -1 | -0.1% | 4,300 |
| 2017/11/15 | 1,940 | 1,940 | 1,916 | 1,916 | -23 | -1.2% | 4,800 |
| 2017/11/14 | 1,922 | 1,939 | 1,921 | 1,939 | +19 | +1% | 2,300 |
| 2017/11/13 | 1,963 | 1,963 | 1,915 | 1,920 | -22 | -1.1% | 11,300 |
| 2017/11/10 | 1,949 | 1,950 | 1,942 | 1,942 | -8 | -0.4% | 3,400 |
| 2017/11/09 | 1,950 | 1,955 | 1,949 | 1,950 | ±0 | ±0% | 3,500 |
| 2017/11/08 | 1,952 | 1,955 | 1,950 | 1,950 | -1 | -0.1% | 1,500 |
| 2017/11/07 | 1,950 | 1,955 | 1,950 | 1,951 | ±0 | ±0% | 11,000 |
| 2017/11/06 | 1,956 | 1,969 | 1,950 | 1,951 | -5 | -0.3% | 3,000 |
| 2017/11/02 | 1,958 | 1,972 | 1,956 | 1,956 | -6 | -0.3% | 3,700 |
| 2017/11/01 | 1,972 | 1,972 | 1,962 | 1,962 | -12 | -0.6% | 1,000 |
| 2017/10/31 | 1,957 | 1,974 | 1,955 | 1,974 | +9 | +0.5% | 3,700 |
| 2017/10/30 | 1,968 | 1,968 | 1,960 | 1,965 | -3 | -0.2% | 2,300 |
| 2017/10/27 | 1,968 | 1,971 | 1,967 | 1,968 | +1 | +0.1% | 2,000 |
| 2017/10/26 | 1,967 | 1,973 | 1,967 | 1,967 | ±0 | ±0% | 1,000 |
| 2017/10/25 | 1,967 | 1,973 | 1,967 | 1,967 | -2 | -0.1% | 2,000 |
| 2017/10/24 | 1,960 | 1,969 | 1,958 | 1,969 | +9 | +0.5% | 800 |
| 2017/10/23 | 1,956 | 1,965 | 1,956 | 1,960 | ±0 | ±0% | 1,100 |
| 2017/10/20 | 1,960 | 1,965 | 1,952 | 1,960 | +4 | +0.2% | 1,900 |
| 2017/10/19 | 1,954 | 1,963 | 1,954 | 1,956 | -6 | -0.3% | 3,700 |
| 2017/10/18 | 1,970 | 1,970 | 1,961 | 1,962 | -8 | -0.4% | 1,100 |
| 2017/10/17 | 1,962 | 1,970 | 1,959 | 1,970 | +7 | +0.4% | 1,800 |
| 2017/10/16 | 1,968 | 1,969 | 1,961 | 1,963 | +2 | +0.1% | 2,400 |
| 2017/10/13 | 1,960 | 1,965 | 1,960 | 1,961 | +1 | +0.1% | 700 |
| 2017/10/12 | 1,957 | 1,965 | 1,957 | 1,960 | -1 | -0.1% | 2,300 |
| 2017/10/11 | 1,960 | 1,969 | 1,960 | 1,961 | -9 | -0.5% | 3,800 |
| 2017/10/10 | 1,971 | 1,973 | 1,970 | 1,970 | -8 | -0.4% | 5,500 |
| 2017/10/06 | 1,978 | 1,980 | 1,978 | 1,978 | +2 | +0.1% | 1,500 |
| 2017/10/05 | 1,978 | 1,982 | 1,976 | 1,976 | -4 | -0.2% | 1,500 |
| 2017/10/04 | 1,983 | 1,983 | 1,980 | 1,980 | -3 | -0.2% | 3,700 |
| 2017/10/03 | 1,987 | 1,990 | 1,983 | 1,983 | -4 | -0.2% | 3,800 |
| 2017/10/02 | 1,989 | 1,997 | 1,987 | 1,987 | -12 | -0.6% | 1,600 |
| 2017/09/29 | 1,989 | 2,000 | 1,989 | 1,999 | +12 | +0.6% | 2,700 |
| 2017/09/28 | 1,983 | 1,990 | 1,983 | 1,987 | +1 | +0.1% | 1,300 |
| 2017/09/27 | 1,980 | 1,991 | 1,980 | 1,986 | +1,782 | +873.5% | 3,700 |
| 2017/09/26 | 202 | 204 | 201 | 204 | +2 | +1% | 63,000 |
| 2017/09/25 | 200 | 202 | 200 | 202 | +2 | +1% | 62,000 |
| 2017/09/22 | 200 | 201 | 200 | 200 | ±0 | ±0% | 26,000 |
1801～
1850
件表示中 / 3685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 | 97,200円 | +21.4% | +36.3% | 0.51% | 8.25倍 | 0.77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 |
| メンバーズ | 111,600円 | - | - | 2.87% | 54.79倍 | 2.73倍 |
|
専門スキル持つ人材（ＤＣ）が成果型チーム（ＤＧＴ）を組み、顧客のデジタルビジネスを支援 |
| 極楽湯ＨＤ | 47,400円 | +6.5% | +94.4% | 0.00% | 12.93倍 | 4.50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 |
| 東洋テック | 128,500円 | +10.4% | +31.7% | 3.11% | 15.83倍 | 0.62倍 |
|
金融機関の警備業務から出発。機械警備やビル管理が主体。関西地方地盤。セコムが筆頭株主 |
| 船 場 | 134,000円 | +10.5% | +4.7% | 5.60% | 9.83倍 | 1.05倍 |
|
商業施設の企画、設計から監理、施工までを一貫して手がける。売上の約１割がイオン系案件 |
市場注目の銘柄
チャート関連のコラム
