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 |
|---|---|---|---|---|---|---|---|
| 2010/07/07 | 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 |
| 2010/05/24 | 144 | 145 | 142 | 144 | -5 | -3.4% | 15,000 |
| 2010/05/21 | 145 | 149 | 143 | 149 | -1 | -0.7% | 9,000 |
| 2010/05/20 | 145 | 150 | 145 | 150 | +5 | +3.4% | 13,000 |
| 2010/05/19 | 151 | 151 | 145 | 145 | -1 | -0.7% | 11,000 |
| 2010/05/18 | 147 | 147 | 145 | 146 | -2 | -1.4% | 6,000 |
| 2010/05/17 | 146 | 148 | 146 | 148 | ±0 | ±0% | 9,000 |
| 2010/05/14 | 153 | 153 | 147 | 148 | -2 | -1.3% | 11,000 |
| 2010/05/13 | 149 | 150 | 149 | 150 | -2 | -1.3% | 6,000 |
| 2010/05/12 | 153 | 153 | 149 | 152 | +3 | +2% | 6,000 |
| 2010/05/11 | 150 | 154 | 145 | 149 | -1 | -0.7% | 21,000 |
| 2010/05/10 | 145 | 156 | 145 | 150 | ±0 | ±0% | 15,000 |
| 2010/05/07 | 153 | 155 | 148 | 150 | -8 | -5.1% | 19,000 |
| 2010/05/06 | 155 | 159 | 155 | 158 | -6 | -3.7% | 17,000 |
| 2010/04/30 | 164 | 164 | 159 | 164 | +2 | +1.2% | 18,000 |
| 2010/04/28 | 156 | 162 | 153 | 162 | +2 | +1.3% | 29,000 |
| 2010/04/27 | 157 | 160 | 154 | 160 | +2 | +1.3% | 21,000 |
| 2010/04/26 | 156 | 158 | 153 | 158 | +6 | +3.9% | 37,000 |
| 2010/04/23 | 150 | 152 | 150 | 152 | +2 | +1.3% | 7,000 |
3701～
3750
件表示中 / 3766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 | 100,300円 | +1.9% | +2.0% | 1.50% | 5.85倍 | 0.38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 |
| 魚 喜 | 105,400円 | +0.2% | -42.9% | 0.95% | 66.37倍 | 3.05倍 |
|
鮮魚小売り、持ち帰りずし展開。首都圏主体に中国地方まで出店。回転ずしなど外食も手がける |
| トップカルチャ | 16,100円 | -1.1% | - | 0.00% | - | -2.78倍 |
|
書籍、文具雑貨等の複合店「蔦屋書店」展開。２３年１０月期レンタル完全撤退。書籍以外商材拡大 |
| タカキュー | 10,500円 | -3.6% | -7.0% | 0.00% | 10.64倍 | 50.48倍 |
|
スーツなどの紳士服専門チェーン。ＳＣ軸に出店。オーダースーツに注力。私的整理で再建へ |
| サイカ屋 | 50,400円 | -8.5% | +6.0% | 0.00% | 24.96倍 | 3.24倍 |
|
神奈川の百貨店。藤沢、横須賀が柱。テナント導入で構造改革。健康食品製造のＡＦＣ－ＨＤ傘下 |
市場注目の銘柄
チャート関連のコラム
