東祥の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,158 | 1,188 | 1,150 | 1,177 | +8 | +0.7% | 207,800 |
| 2022/11/09 | 1,222 | 1,225 | 1,161 | 1,169 | -61 | -5% | 209,200 |
| 2022/11/08 | 1,255 | 1,273 | 1,227 | 1,230 | -21 | -1.7% | 108,600 |
| 2022/11/07 | 1,241 | 1,262 | 1,212 | 1,251 | -7 | -0.6% | 136,800 |
| 2022/11/04 | 1,289 | 1,301 | 1,257 | 1,258 | -50 | -3.8% | 180,700 |
| 2022/11/02 | 1,243 | 1,325 | 1,238 | 1,308 | +73 | +5.9% | 339,000 |
| 2022/11/01 | 1,179 | 1,267 | 1,179 | 1,235 | +96 | +8.4% | 380,200 |
| 2022/10/31 | 1,144 | 1,159 | 1,129 | 1,139 | +21 | +1.9% | 158,600 |
| 2022/10/28 | 1,111 | 1,127 | 1,104 | 1,118 | +3 | +0.3% | 265,300 |
| 2022/10/27 | 1,115 | 1,131 | 1,111 | 1,115 | ±0 | ±0% | 151,400 |
| 2022/10/26 | 1,157 | 1,167 | 1,115 | 1,115 | -32 | -2.8% | 130,100 |
| 2022/10/25 | 1,149 | 1,170 | 1,124 | 1,147 | +3 | +0.3% | 243,300 |
| 2022/10/24 | 1,151 | 1,154 | 1,134 | 1,144 | -1 | -0.1% | 155,400 |
| 2022/10/21 | 1,153 | 1,157 | 1,141 | 1,145 | -18 | -1.5% | 144,500 |
| 2022/10/20 | 1,199 | 1,201 | 1,154 | 1,163 | -46 | -3.8% | 202,300 |
| 2022/10/19 | 1,262 | 1,262 | 1,209 | 1,209 | -53 | -4.2% | 253,200 |
| 2022/10/18 | 1,252 | 1,279 | 1,244 | 1,262 | +18 | +1.4% | 220,000 |
| 2022/10/17 | 1,250 | 1,272 | 1,225 | 1,244 | -44 | -3.4% | 226,100 |
| 2022/10/14 | 1,236 | 1,294 | 1,233 | 1,288 | +79 | +6.5% | 215,700 |
| 2022/10/13 | 1,226 | 1,226 | 1,195 | 1,209 | -23 | -1.9% | 161,100 |
| 2022/10/12 | 1,213 | 1,238 | 1,192 | 1,232 | +15 | +1.2% | 97,100 |
| 2022/10/11 | 1,234 | 1,242 | 1,199 | 1,217 | -17 | -1.4% | 165,100 |
| 2022/10/07 | 1,221 | 1,246 | 1,219 | 1,234 | -11 | -0.9% | 82,600 |
| 2022/10/06 | 1,242 | 1,268 | 1,240 | 1,245 | +6 | +0.5% | 66,900 |
| 2022/10/05 | 1,281 | 1,295 | 1,234 | 1,239 | -31 | -2.4% | 116,400 |
| 2022/10/04 | 1,224 | 1,284 | 1,224 | 1,270 | +61 | +5% | 129,700 |
| 2022/10/03 | 1,227 | 1,247 | 1,190 | 1,209 | -5 | -0.4% | 121,700 |
| 2022/09/30 | 1,215 | 1,241 | 1,212 | 1,214 | -22 | -1.8% | 88,800 |
| 2022/09/29 | 1,248 | 1,258 | 1,230 | 1,236 | +32 | +2.7% | 90,800 |
| 2022/09/28 | 1,250 | 1,250 | 1,187 | 1,204 | -54 | -4.3% | 158,600 |
| 2022/09/27 | 1,212 | 1,261 | 1,177 | 1,258 | +64 | +5.4% | 240,700 |
| 2022/09/26 | 1,213 | 1,221 | 1,179 | 1,194 | -54 | -4.3% | 256,500 |
| 2022/09/22 | 1,231 | 1,254 | 1,212 | 1,248 | +5 | +0.4% | 233,700 |
| 2022/09/21 | 1,226 | 1,257 | 1,222 | 1,243 | -4 | -0.3% | 210,900 |
| 2022/09/20 | 1,263 | 1,270 | 1,230 | 1,247 | -12 | -1% | 134,500 |
| 2022/09/16 | 1,280 | 1,298 | 1,255 | 1,259 | -31 | -2.4% | 206,700 |
| 2022/09/15 | 1,244 | 1,290 | 1,244 | 1,290 | +46 | +3.7% | 171,700 |
| 2022/09/14 | 1,200 | 1,261 | 1,200 | 1,244 | ±0 | ±0% | 201,200 |
| 2022/09/13 | 1,187 | 1,247 | 1,186 | 1,244 | +45 | +3.8% | 278,000 |
| 2022/09/12 | 1,172 | 1,200 | 1,164 | 1,199 | +41 | +3.5% | 145,600 |
| 2022/09/09 | 1,118 | 1,163 | 1,118 | 1,158 | +58 | +5.3% | 195,500 |
| 2022/09/08 | 1,066 | 1,110 | 1,066 | 1,100 | +45 | +4.3% | 184,200 |
| 2022/09/07 | 1,055 | 1,055 | 1,037 | 1,055 | -6 | -0.6% | 129,500 |
| 2022/09/06 | 1,074 | 1,087 | 1,052 | 1,061 | -6 | -0.6% | 178,600 |
| 2022/09/05 | 1,085 | 1,094 | 1,067 | 1,067 | -24 | -2.2% | 186,400 |
| 2022/09/02 | 1,098 | 1,100 | 1,025 | 1,091 | -12 | -1.1% | 750,000 |
| 2022/09/01 | 1,140 | 1,143 | 1,102 | 1,103 | -54 | -4.7% | 239,500 |
| 2022/08/31 | 1,164 | 1,166 | 1,134 | 1,157 | -27 | -2.3% | 246,200 |
| 2022/08/30 | 1,156 | 1,202 | 1,149 | 1,184 | +31 | +2.7% | 325,200 |
| 2022/08/29 | 1,169 | 1,178 | 1,145 | 1,153 | -51 | -4.2% | 223,200 |
501～
550
件表示中 / 5097件
類似銘柄と比較する
現在ご覧いただいている「東 祥」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 祥 | 64,000円 | +9.9% | +22.0% | 0.78% | 12.26倍 | 0.67倍 |
|
「ホリデイスポーツクラブ」運営。地方重点出店から都市部にも進出。ホテル、賃貸住宅も併営 |
| グリーンズ | 178,900円 | +14.2% | -8.9% | 1.51% | 7.21倍 | 6.77倍 |
|
三重県地盤のホテル運営会社。全国の都市に展開。ビジネス「コンフォートホテル」などを運営 |
| ポート | 176,700円 | +26.9% | +32.1% | 0.14% | 11.91倍 | 3.06倍 |
|
採用活動、エネルギーの成約支援。プロダクト開発によるユーザー集客から受注まで一気通貫 |
| 燦ＨＤ | 105,400円 | +8.3% | +0.8% | 2.28% | 8.80倍 | 0.64倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。きずなＨＤを買収 |
| ＬＩＦＵＬＬ | 17,800円 | +10.3% | - | 2.08% | 11.99倍 | 0.84倍 |
|
不動産・住宅情報サイトの「ホームズ」を運営。南米・東南アジアでも不動産サイト事業展開 |
市場注目の銘柄
チャート関連のコラム
