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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 169 | 169 | 167 | 168 | -1 | -0.6% | 12,000 |
| 2010/09/28 | 171 | 171 | 168 | 169 | -6 | -3.4% | 24,000 |
| 2010/09/27 | 175 | 175 | 171 | 175 | -1 | -0.6% | 50,000 |
| 2010/09/24 | 175 | 176 | 174 | 176 | +1 | +0.6% | 20,000 |
| 2010/09/22 | 174 | 175 | 173 | 175 | +1 | +0.6% | 19,000 |
| 2010/09/21 | 175 | 175 | 174 | 174 | -1 | -0.6% | 20,000 |
| 2010/09/17 | 174 | 176 | 174 | 175 | -1 | -0.6% | 13,000 |
| 2010/09/16 | 176 | 177 | 174 | 176 | +1 | +0.6% | 9,000 |
| 2010/09/15 | 174 | 175 | 174 | 175 | +1 | +0.6% | 8,000 |
| 2010/09/14 | 172 | 174 | 172 | 174 | -1 | -0.6% | 13,000 |
| 2010/09/13 | 174 | 177 | 174 | 175 | +1 | +0.6% | 16,000 |
| 2010/09/10 | 175 | 175 | 174 | 174 | -1 | -0.6% | 6,000 |
| 2010/09/09 | 173 | 175 | 172 | 175 | +2 | +1.2% | 8,000 |
| 2010/09/08 | 173 | 173 | 173 | 173 | -1 | -0.6% | 9,000 |
| 2010/09/07 | 173 | 176 | 173 | 174 | +2 | +1.2% | 8,000 |
| 2010/09/06 | 172 | 173 | 172 | 172 | -1 | -0.6% | 7,000 |
| 2010/09/03 | 173 | 173 | 173 | 173 | ±0 | ±0% | 5,000 |
| 2010/09/02 | 172 | 173 | 172 | 173 | +1 | +0.6% | 5,000 |
| 2010/09/01 | 171 | 172 | 171 | 172 | ±0 | ±0% | 3,000 |
| 2010/08/31 | 173 | 173 | 172 | 172 | -1 | -0.6% | 5,000 |
| 2010/08/30 | 173 | 173 | 172 | 173 | +1 | +0.6% | 9,000 |
| 2010/08/27 | 172 | 172 | 172 | 172 | -1 | -0.6% | 2,000 |
| 2010/08/26 | 172 | 173 | 172 | 173 | +2 | +1.2% | 8,000 |
| 2010/08/25 | 171 | 172 | 171 | 171 | -2 | -1.2% | 8,000 |
| 2010/08/24 | 173 | 173 | 171 | 173 | ±0 | ±0% | 4,000 |
| 2010/08/23 | 172 | 173 | 172 | 173 | ±0 | ±0% | 4,000 |
| 2010/08/20 | 173 | 173 | 171 | 173 | +1 | +0.6% | 8,000 |
| 2010/08/19 | 173 | 173 | 172 | 172 | ±0 | ±0% | 2,000 |
| 2010/08/18 | 171 | 172 | 171 | 172 | +1 | +0.6% | 4,000 |
| 2010/08/17 | 173 | 173 | 171 | 171 | -2 | -1.2% | 8,000 |
| 2010/08/16 | 171 | 173 | 171 | 173 | ±0 | ±0% | 3,000 |
| 2010/08/13 | 172 | 173 | 172 | 173 | +2 | +1.2% | 5,000 |
| 2010/08/12 | 174 | 174 | 171 | 171 | -2 | -1.2% | 5,000 |
| 2010/08/11 | 174 | 175 | 173 | 173 | -1 | -0.6% | 6,000 |
| 2010/08/10 | 174 | 174 | 173 | 174 | +1 | +0.6% | 4,000 |
| 2010/08/09 | 173 | 173 | 173 | 173 | +1 | +0.6% | 1,000 |
| 2010/08/06 | 171 | 172 | 171 | 172 | -1 | -0.6% | 9,000 |
| 2010/08/05 | 174 | 174 | 173 | 173 | ±0 | ±0% | 4,000 |
| 2010/08/04 | 172 | 173 | 172 | 173 | -1 | -0.6% | 2,000 |
| 2010/08/03 | 173 | 174 | 173 | 174 | - | - | 3,000 |
| 2010/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/30 | 173 | 173 | 173 | 173 | +1 | +0.6% | 2,000 |
| 2010/07/29 | 171 | 172 | 171 | 172 | +1 | +0.6% | 5,000 |
| 2010/07/28 | 171 | 171 | 171 | 171 | -1 | -0.6% | 1,000 |
| 2010/07/27 | 172 | 172 | 172 | 172 | -1 | -0.6% | 1,000 |
| 2010/07/26 | 171 | 173 | 171 | 173 | +1 | +0.6% | 7,000 |
| 2010/07/23 | 171 | 172 | 170 | 172 | +1 | +0.6% | 9,000 |
| 2010/07/22 | 172 | 172 | 171 | 171 | ±0 | ±0% | 10,000 |
| 2010/07/21 | 172 | 172 | 171 | 171 | -1 | -0.6% | 8,000 |
| 2010/07/20 | 172 | 172 | 172 | 172 | ±0 | ±0% | 5,000 |
3551～
3600
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
