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 |
|---|---|---|---|---|---|---|---|
| 2010/12/13 | 148 | 148 | 146 | 146 | -2 | -1.4% | 6,000 |
| 2010/12/10 | 147 | 148 | 146 | 148 | +1 | +0.7% | 13,000 |
| 2010/12/09 | 149 | 149 | 147 | 147 | -2 | -1.3% | 3,000 |
| 2010/12/08 | 147 | 149 | 147 | 149 | +1 | +0.7% | 5,000 |
| 2010/12/07 | 146 | 150 | 146 | 148 | +2 | +1.4% | 19,000 |
| 2010/12/06 | 147 | 147 | 145 | 146 | -1 | -0.7% | 22,000 |
| 2010/12/03 | 148 | 149 | 147 | 147 | -1 | -0.7% | 15,000 |
| 2010/12/02 | 149 | 149 | 148 | 148 | -2 | -1.3% | 12,000 |
| 2010/12/01 | 150 | 150 | 150 | 150 | +2 | +1.4% | 3,000 |
| 2010/11/30 | 150 | 150 | 147 | 148 | -2 | -1.3% | 12,000 |
| 2010/11/29 | 152 | 152 | 149 | 150 | +1 | +0.7% | 13,000 |
| 2010/11/26 | 150 | 153 | 149 | 149 | ±0 | ±0% | 6,000 |
| 2010/11/25 | 151 | 151 | 147 | 149 | -3 | -2% | 14,000 |
| 2010/11/24 | 152 | 152 | 150 | 152 | +3 | +2% | 17,000 |
| 2010/11/22 | 148 | 149 | 147 | 149 | +1 | +0.7% | 20,000 |
| 2010/11/19 | 145 | 148 | 145 | 148 | +3 | +2.1% | 6,000 |
| 2010/11/18 | 144 | 145 | 143 | 145 | +1 | +0.7% | 7,000 |
| 2010/11/17 | 144 | 144 | 144 | 144 | ±0 | ±0% | 2,000 |
| 2010/11/16 | 145 | 145 | 144 | 144 | -1 | -0.7% | 5,000 |
| 2010/11/15 | 144 | 149 | 144 | 145 | +1 | +0.7% | 18,000 |
| 2010/11/12 | 143 | 144 | 143 | 144 | +2 | +1.4% | 4,000 |
| 2010/11/11 | 142 | 145 | 142 | 142 | ±0 | ±0% | 6,000 |
| 2010/11/10 | 143 | 143 | 142 | 142 | -1 | -0.7% | 3,000 |
| 2010/11/09 | 143 | 143 | 141 | 143 | ±0 | ±0% | 11,000 |
| 2010/11/08 | 140 | 143 | 140 | 143 | +3 | +2.1% | 5,000 |
| 2010/11/05 | 136 | 145 | 136 | 140 | +1 | +0.7% | 26,000 |
| 2010/11/04 | 138 | 139 | 136 | 139 | +1 | +0.7% | 20,000 |
| 2010/11/02 | 139 | 139 | 138 | 138 | -2 | -1.4% | 7,000 |
| 2010/11/01 | 145 | 145 | 139 | 140 | -5 | -3.4% | 25,000 |
| 2010/10/29 | 145 | 145 | 145 | 145 | ±0 | ±0% | 1,000 |
| 2010/10/28 | 146 | 146 | 145 | 145 | -1 | -0.7% | 6,000 |
| 2010/10/27 | 146 | 146 | 146 | 146 | -2 | -1.4% | 1,000 |
| 2010/10/26 | 148 | 148 | 148 | 148 | ±0 | ±0% | 5,000 |
| 2010/10/25 | 148 | 148 | 148 | 148 | ±0 | ±0% | 4,000 |
| 2010/10/22 | 148 | 148 | 148 | 148 | ±0 | ±0% | 5,000 |
| 2010/10/21 | 148 | 148 | 148 | 148 | +1 | +0.7% | 3,000 |
| 2010/10/20 | 146 | 150 | 146 | 147 | ±0 | ±0% | 12,000 |
| 2010/10/19 | 149 | 149 | 146 | 147 | -2 | -1.3% | 17,000 |
| 2010/10/18 | 149 | 150 | 149 | 149 | ±0 | ±0% | 7,000 |
| 2010/10/15 | 147 | 150 | 147 | 149 | +2 | +1.4% | 14,000 |
| 2010/10/14 | 147 | 149 | 144 | 147 | ±0 | ±0% | 25,000 |
| 2010/10/13 | 154 | 154 | 143 | 147 | -7 | -4.5% | 66,000 |
| 2010/10/12 | 159 | 159 | 147 | 154 | -5 | -3.1% | 19,000 |
| 2010/10/08 | 158 | 161 | 158 | 159 | -1 | -0.6% | 17,000 |
| 2010/10/07 | 159 | 160 | 158 | 160 | -1 | -0.6% | 9,000 |
| 2010/10/06 | 160 | 162 | 160 | 161 | +1 | +0.6% | 7,000 |
| 2010/10/05 | 161 | 161 | 159 | 160 | -3 | -1.8% | 11,000 |
| 2010/10/04 | 166 | 168 | 163 | 163 | -3 | -1.8% | 30,000 |
| 2010/10/01 | 166 | 166 | 165 | 166 | ±0 | ±0% | 5,000 |
| 2010/09/30 | 168 | 168 | 166 | 166 | -2 | -1.2% | 8,000 |
3501～
3550
件表示中 / 3673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 | 85,700円 | +21.4% | +36.3% | 0.58% | 7.27倍 | 0.68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 |
| ステムセル研 | 128,900円 | +20.9% | +43.9% | 1.94% | 26.38倍 | 4.57倍 |
|
臍帯血の処理・保管の細胞バンク事業で国内民間市場ほぼ独占。臍帯保管や新規事業に展開図る |
| ＡＢ＆Ｃ | 86,700円 | +9.7% | +21.4% | 3.24% | 9.74倍 | 1.45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 |
| ＹＣＰ | 58,800円 | - | - | - | - | - |
|
- |
| Ｔ＆Ｇニーズ | 87,900円 | -0.0% | +3.9% | 4.55% | 6.41倍 | 0.85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
