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 |
|---|---|---|---|---|---|---|---|
| 2010/08/03 | 142 | 144 | 141 | 143 | +2 | +1.4% | 14,000 |
| 2010/08/02 | 141 | 142 | 141 | 141 | -4 | -2.8% | 5,000 |
| 2010/07/30 | 143 | 145 | 142 | 145 | +1 | +0.7% | 9,000 |
| 2010/07/29 | 146 | 146 | 144 | 144 | ±0 | ±0% | 8,000 |
| 2010/07/28 | 146 | 146 | 144 | 144 | -2 | -1.4% | 2,000 |
| 2010/07/27 | 144 | 147 | 144 | 146 | ±0 | ±0% | 6,000 |
| 2010/07/26 | 147 | 147 | 143 | 146 | +2 | +1.4% | 4,000 |
| 2010/07/23 | 148 | 149 | 144 | 144 | -4 | -2.7% | 18,000 |
| 2010/07/22 | 142 | 148 | 142 | 148 | +7 | +5% | 8,000 |
| 2010/07/21 | 142 | 144 | 141 | 141 | -2 | -1.4% | 9,000 |
| 2010/07/20 | 145 | 145 | 143 | 143 | ±0 | ±0% | 5,000 |
| 2010/07/16 | 146 | 146 | 141 | 143 | -3 | -2.1% | 9,000 |
| 2010/07/15 | 142 | 150 | 142 | 146 | +5 | +3.5% | 136,000 |
| 2010/07/14 | 139 | 141 | 139 | 141 | +1 | +0.7% | 7,000 |
| 2010/07/13 | 140 | 142 | 140 | 140 | -2 | -1.4% | 9,000 |
| 2010/07/12 | 142 | 142 | 142 | 142 | +2 | +1.4% | 1,000 |
| 2010/07/09 | 140 | 142 | 140 | 140 | -2 | -1.4% | 10,000 |
| 2010/07/08 | 141 | 142 | 141 | 142 | +1 | +0.7% | 10,000 |
| 2010/07/07 | 145 | 145 | 141 | 141 | -3 | -2.1% | 6,000 |
| 2010/07/06 | 140 | 144 | 140 | 144 | +2 | +1.4% | 5,000 |
| 2010/07/05 | 139 | 143 | 139 | 142 | +2 | +1.4% | 4,000 |
| 2010/07/02 | 140 | 146 | 136 | 140 | ±0 | ±0% | 32,000 |
| 2010/07/01 | 142 | 142 | 140 | 140 | -1 | -0.7% | 9,000 |
| 2010/06/30 | 142 | 142 | 138 | 141 | -2 | -1.4% | 17,000 |
| 2010/06/29 | 145 | 145 | 141 | 143 | -2 | -1.4% | 26,000 |
| 2010/06/28 | 147 | 148 | 144 | 145 | -1 | -0.7% | 22,000 |
| 2010/06/25 | 151 | 152 | 145 | 146 | -7 | -4.6% | 34,000 |
| 2010/06/24 | 157 | 165 | 153 | 153 | +1 | +0.7% | 129,000 |
| 2010/06/23 | 145 | 179 | 145 | 152 | +9 | +6.3% | 584,000 |
| 2010/06/22 | 144 | 144 | 143 | 143 | +1 | +0.7% | 3,000 |
| 2010/06/21 | 143 | 143 | 141 | 142 | +1 | +0.7% | 3,000 |
| 2010/06/18 | 146 | 146 | 141 | 141 | -5 | -3.4% | 10,000 |
| 2010/06/17 | 140 | 146 | 140 | 146 | +4 | +2.8% | 6,000 |
| 2010/06/16 | 146 | 146 | 142 | 142 | +1 | +0.7% | 4,000 |
| 2010/06/15 | 140 | 141 | 140 | 141 | -3 | -2.1% | 3,000 |
| 2010/06/14 | 145 | 145 | 144 | 144 | +4 | +2.9% | 3,000 |
| 2010/06/11 | 145 | 145 | 140 | 140 | -2 | -1.4% | 17,000 |
| 2010/06/10 | 139 | 142 | 139 | 142 | -1 | -0.7% | 8,000 |
| 2010/06/09 | 140 | 143 | 140 | 143 | -1 | -0.7% | 7,000 |
| 2010/06/08 | 139 | 144 | 139 | 144 | +3 | +2.1% | 5,000 |
| 2010/06/07 | 146 | 146 | 141 | 141 | -5 | -3.4% | 4,000 |
| 2010/06/04 | 141 | 146 | 140 | 146 | ±0 | ±0% | 10,000 |
| 2010/06/03 | 141 | 146 | 141 | 146 | +5 | +3.5% | 3,000 |
| 2010/06/02 | 141 | 141 | 141 | 141 | -1 | -0.7% | 3,000 |
| 2010/06/01 | 142 | 142 | 142 | 142 | -3 | -2.1% | 1,000 |
| 2010/05/31 | 142 | 146 | 142 | 145 | +4 | +2.8% | 9,000 |
| 2010/05/28 | 137 | 142 | 137 | 141 | +1 | +0.7% | 15,000 |
| 2010/05/27 | 138 | 140 | 136 | 140 | +2 | +1.4% | 11,000 |
| 2010/05/26 | 139 | 140 | 138 | 138 | -1 | -0.7% | 23,000 |
| 2010/05/25 | 142 | 142 | 139 | 139 | -5 | -3.5% | 15,000 |
3651～
3700
件表示中 / 3734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 | 87,000円 | +1.9% | +2.0% | 1.72% | 5.08倍 | 0.33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 |
| ＺＯＡ | 157,800円 | -3.0% | +8.0% | 4.44% | 6.19倍 | 0.68倍 |
|
東海地方を中心にＰＣ販売店展開。バイク用品販売併設や輸入ＰＢに強み。ネット通販にも注力 |
| 大 和 | 38,100円 | +0.4% | +5.6% | 0.00% | 21.36倍 | 0.40倍 |
|
１９２３年創設の老舗百貨店。金沢・香林坊店と富山店の２店体制。子会社にホテルや勁草書房 |
| ポプラ | 19,000円 | -4.4% | -9.5% | 0.00% | 11.27倍 | 63.33倍 |
|
広島地盤のコンビニ。ローソンと共同店舗運営。病院等施設内軸に「生活彩家」など小型店も展開 |
| ピクスタ | 95,600円 | +4.1% | -60.2% | 4.71% | 10.50倍 | 1.47倍 |
|
ネット上で写真等、デジタル素材を仕入れ・販売。個人、法人向け出張撮影、機械学習用素材も |
市場注目の銘柄
チャート関連のコラム
