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 |
|---|---|---|---|---|---|---|---|
| 2023/08/25 | 1,308 | 1,316 | 1,305 | 1,313 | +5 | +0.4% | 3,700 |
| 2023/08/24 | 1,323 | 1,335 | 1,303 | 1,308 | +7 | +0.5% | 5,100 |
| 2023/08/23 | 1,315 | 1,315 | 1,298 | 1,301 | -2 | -0.2% | 3,700 |
| 2023/08/22 | 1,320 | 1,320 | 1,303 | 1,303 | -3 | -0.2% | 2,100 |
| 2023/08/21 | 1,300 | 1,315 | 1,296 | 1,306 | +3 | +0.2% | 5,800 |
| 2023/08/18 | 1,325 | 1,341 | 1,292 | 1,303 | -23 | -1.7% | 10,800 |
| 2023/08/17 | 1,337 | 1,357 | 1,319 | 1,326 | -25 | -1.9% | 10,100 |
| 2023/08/16 | 1,368 | 1,369 | 1,350 | 1,351 | -14 | -1% | 5,600 |
| 2023/08/15 | 1,365 | 1,370 | 1,360 | 1,365 | +5 | +0.4% | 5,300 |
| 2023/08/14 | 1,398 | 1,398 | 1,354 | 1,360 | +22 | +1.6% | 14,500 |
| 2023/08/10 | 1,296 | 1,343 | 1,296 | 1,338 | +48 | +3.7% | 11,800 |
| 2023/08/09 | 1,307 | 1,307 | 1,284 | 1,290 | +3 | +0.2% | 5,100 |
| 2023/08/08 | 1,284 | 1,330 | 1,283 | 1,287 | +4 | +0.3% | 8,000 |
| 2023/08/07 | 1,284 | 1,284 | 1,277 | 1,283 | -2 | -0.2% | 5,700 |
| 2023/08/04 | 1,301 | 1,301 | 1,271 | 1,285 | -31 | -2.4% | 13,700 |
| 2023/08/03 | 1,306 | 1,334 | 1,271 | 1,316 | -73 | -5.3% | 27,200 |
| 2023/08/02 | 1,349 | 1,389 | 1,344 | 1,389 | +46 | +3.4% | 23,000 |
| 2023/08/01 | 1,338 | 1,350 | 1,338 | 1,343 | -1 | -0.1% | 6,500 |
| 2023/07/31 | 1,339 | 1,350 | 1,339 | 1,344 | +5 | +0.4% | 3,900 |
| 2023/07/28 | 1,336 | 1,341 | 1,330 | 1,339 | -4 | -0.3% | 1,000 |
| 2023/07/27 | 1,348 | 1,348 | 1,325 | 1,343 | -3 | -0.2% | 3,100 |
| 2023/07/26 | 1,331 | 1,347 | 1,331 | 1,346 | +15 | +1.1% | 3,600 |
| 2023/07/25 | 1,328 | 1,331 | 1,324 | 1,331 | +7 | +0.5% | 3,200 |
| 2023/07/24 | 1,321 | 1,327 | 1,316 | 1,324 | +3 | +0.2% | 1,500 |
| 2023/07/21 | 1,328 | 1,330 | 1,315 | 1,321 | -7 | -0.5% | 4,100 |
| 2023/07/20 | 1,327 | 1,328 | 1,322 | 1,328 | +7 | +0.5% | 2,600 |
| 2023/07/19 | 1,322 | 1,322 | 1,315 | 1,321 | -1 | -0.1% | 1,600 |
| 2023/07/18 | 1,329 | 1,334 | 1,320 | 1,322 | -7 | -0.5% | 2,800 |
| 2023/07/14 | 1,323 | 1,329 | 1,317 | 1,329 | +14 | +1.1% | 3,100 |
| 2023/07/13 | 1,327 | 1,328 | 1,315 | 1,315 | -7 | -0.5% | 4,700 |
| 2023/07/12 | 1,335 | 1,335 | 1,320 | 1,322 | -10 | -0.8% | 3,000 |
| 2023/07/11 | 1,323 | 1,340 | 1,320 | 1,332 | +9 | +0.7% | 2,200 |
| 2023/07/10 | 1,325 | 1,329 | 1,313 | 1,323 | +1 | +0.1% | 3,800 |
| 2023/07/07 | 1,325 | 1,335 | 1,321 | 1,322 | -5 | -0.4% | 4,100 |
| 2023/07/06 | 1,345 | 1,345 | 1,325 | 1,327 | -13 | -1% | 3,800 |
| 2023/07/05 | 1,330 | 1,340 | 1,329 | 1,340 | +10 | +0.8% | 5,200 |
| 2023/07/04 | 1,330 | 1,332 | 1,320 | 1,330 | +6 | +0.5% | 4,300 |
| 2023/07/03 | 1,327 | 1,327 | 1,321 | 1,324 | -3 | -0.2% | 3,800 |
| 2023/06/30 | 1,330 | 1,338 | 1,320 | 1,327 | -6 | -0.5% | 4,200 |
| 2023/06/29 | 1,346 | 1,348 | 1,324 | 1,333 | -13 | -1% | 3,600 |
| 2023/06/28 | 1,352 | 1,352 | 1,337 | 1,346 | +9 | +0.7% | 3,100 |
| 2023/06/27 | 1,329 | 1,350 | 1,323 | 1,337 | +7 | +0.5% | 3,200 |
| 2023/06/26 | 1,350 | 1,350 | 1,330 | 1,330 | -9 | -0.7% | 4,300 |
| 2023/06/23 | 1,354 | 1,354 | 1,321 | 1,339 | +4 | +0.3% | 4,800 |
| 2023/06/22 | 1,346 | 1,349 | 1,330 | 1,335 | -20 | -1.5% | 3,300 |
| 2023/06/21 | 1,320 | 1,355 | 1,320 | 1,355 | +24 | +1.8% | 8,400 |
| 2023/06/20 | 1,322 | 1,331 | 1,313 | 1,331 | +6 | +0.5% | 5,100 |
| 2023/06/19 | 1,316 | 1,327 | 1,316 | 1,325 | -4 | -0.3% | 8,100 |
| 2023/06/16 | 1,325 | 1,330 | 1,325 | 1,329 | ±0 | ±0% | 2,000 |
| 2023/06/15 | 1,334 | 1,343 | 1,325 | 1,329 | -5 | -0.4% | 6,200 |
301～
350
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
