東天紅の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 1,070 | 1,089 | 1,068 | 1,084 | +9 | +0.8% | 1,000 |
| 2021/03/22 | 1,077 | 1,087 | 1,075 | 1,075 | -12 | -1.1% | 2,200 |
| 2021/03/19 | 1,079 | 1,089 | 1,071 | 1,087 | -2 | -0.2% | 2,900 |
| 2021/03/18 | 1,090 | 1,090 | 1,074 | 1,089 | +14 | +1.3% | 3,100 |
| 2021/03/17 | 1,053 | 1,075 | 1,053 | 1,075 | +6 | +0.6% | 2,600 |
| 2021/03/16 | 1,044 | 1,070 | 1,042 | 1,069 | +20 | +1.9% | 2,000 |
| 2021/03/15 | 1,032 | 1,049 | 1,026 | 1,049 | +17 | +1.6% | 2,300 |
| 2021/03/12 | 1,042 | 1,055 | 1,021 | 1,032 | -9 | -0.9% | 4,000 |
| 2021/03/11 | 1,000 | 1,070 | 991 | 1,041 | +42 | +4.2% | 12,400 |
| 2021/03/10 | 978 | 1,000 | 978 | 999 | +19 | +1.9% | 2,900 |
| 2021/03/09 | 986 | 990 | 974 | 980 | -5 | -0.5% | 5,000 |
| 2021/03/08 | 1,009 | 1,010 | 970 | 985 | +21 | +2.2% | 6,000 |
| 2021/03/05 | 973 | 973 | 943 | 964 | +15 | +1.6% | 4,900 |
| 2021/03/04 | 940 | 949 | 926 | 949 | +9 | +1% | 2,000 |
| 2021/03/03 | 910 | 940 | 910 | 940 | ±0 | ±0% | 3,600 |
| 2021/03/02 | 939 | 940 | 930 | 940 | +1 | +0.1% | 2,200 |
| 2021/03/01 | 941 | 941 | 935 | 939 | -4 | -0.4% | 900 |
| 2021/02/26 | 938 | 946 | 938 | 943 | -10 | -1% | 1,200 |
| 2021/02/25 | 971 | 971 | 935 | 953 | -3 | -0.3% | 5,800 |
| 2021/02/24 | 958 | 958 | 942 | 956 | +16 | +1.7% | 9,300 |
| 2021/02/22 | 943 | 953 | 940 | 940 | -2 | -0.2% | 4,600 |
| 2021/02/19 | 948 | 949 | 940 | 942 | -6 | -0.6% | 1,500 |
| 2021/02/18 | 954 | 954 | 948 | 948 | -6 | -0.6% | 2,500 |
| 2021/02/17 | 950 | 954 | 950 | 954 | +4 | +0.4% | 2,200 |
| 2021/02/16 | 950 | 953 | 949 | 950 | ±0 | ±0% | 1,300 |
| 2021/02/15 | 932 | 950 | 932 | 950 | +15 | +1.6% | 1,900 |
| 2021/02/12 | 940 | 940 | 935 | 935 | +3 | +0.3% | 2,000 |
| 2021/02/10 | 930 | 939 | 927 | 932 | +1 | +0.1% | 1,600 |
| 2021/02/09 | 924 | 942 | 924 | 931 | +7 | +0.8% | 800 |
| 2021/02/08 | 914 | 947 | 914 | 924 | +11 | +1.2% | 3,900 |
| 2021/02/05 | 903 | 915 | 903 | 913 | +4 | +0.4% | 1,200 |
| 2021/02/04 | 914 | 914 | 904 | 909 | +6 | +0.7% | 900 |
| 2021/02/03 | 909 | 911 | 903 | 903 | -6 | -0.7% | 1,000 |
| 2021/02/02 | 903 | 910 | 901 | 909 | +6 | +0.7% | 600 |
| 2021/02/01 | 917 | 917 | 900 | 903 | -6 | -0.7% | 1,200 |
| 2021/01/29 | 910 | 910 | 901 | 909 | -1 | -0.1% | 900 |
| 2021/01/28 | 891 | 910 | 891 | 910 | +19 | +2.1% | 2,700 |
| 2021/01/27 | 904 | 904 | 890 | 891 | +1 | +0.1% | 700 |
| 2021/01/26 | 904 | 904 | 889 | 890 | -9 | -1% | 1,000 |
| 2021/01/25 | 900 | 904 | 889 | 899 | ±0 | ±0% | 1,400 |
| 2021/01/22 | 898 | 899 | 890 | 899 | +1 | +0.1% | 500 |
| 2021/01/21 | 884 | 899 | 884 | 898 | +8 | +0.9% | 500 |
| 2021/01/20 | 883 | 890 | 883 | 890 | ±0 | ±0% | 500 |
| 2021/01/19 | 888 | 904 | 888 | 890 | +2 | +0.2% | 1,800 |
| 2021/01/18 | 897 | 904 | 888 | 888 | -9 | -1% | 4,600 |
| 2021/01/15 | 898 | 898 | 887 | 897 | +12 | +1.4% | 1,200 |
| 2021/01/14 | 908 | 908 | 885 | 885 | -23 | -2.5% | 4,500 |
| 2021/01/13 | 908 | 908 | 903 | 908 | ±0 | ±0% | 1,300 |
| 2021/01/12 | 909 | 909 | 879 | 908 | -9 | -1% | 1,900 |
| 2021/01/08 | 895 | 919 | 892 | 917 | +26 | +2.9% | 1,700 |
901～
950
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「東天紅」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 |
|---|---|---|---|---|---|---|---|---|
| 東天紅 | 86,700円 | -1.7% | +15.7% | 0.00% | 5.18倍 | 0.35倍 |
|
中華レストラン「東天紅」を全国の都市部に展開。宴会依存度高い。新・上野本店で婚礼に注力 |
| 伸和ＨＤ | 166,700円 | +3.0% | -4.3% | 1.92% | 15.96倍 | 4.14倍 |
|
- |
| 富士マガ | 67,600円 | 0.0% | 0.0% | 2.37% | 10.06倍 | 0.95倍 |
|
個人・法人に雑誌の定期購読を提供するオンライン書店。出版社からの販売手数料が収益柱 |
| ジェネパ | 26,600円 | -2.3% | -15.5% | 0.00% | 53.96倍 | 1.14倍 |
|
インテリアや家具、衣料品などのネット通販主力。企業向けも。独自のデータ分析手法に特徴 |
| 文教堂ＨＤ | 5,000円 | +0.5% | +22.8% | 0.00% | 41.32倍 | -7.39倍 |
|
書店チェーン大手。関東軸に展開。日販グループＨＤが筆頭株主。事業再生ＡＤＲ成立、再建中 |
市場注目の銘柄
チャート関連のコラム
