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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 1,053 | 1,109 | 1,048 | 1,109 | +54 | +5.1% | 262,800 |
| 2023/01/19 | 1,034 | 1,063 | 1,034 | 1,055 | +4 | +0.4% | 133,400 |
| 2023/01/18 | 1,034 | 1,055 | 1,031 | 1,051 | +17 | +1.6% | 109,700 |
| 2023/01/17 | 1,023 | 1,043 | 1,022 | 1,034 | +14 | +1.4% | 105,200 |
| 2023/01/16 | 1,062 | 1,063 | 1,020 | 1,020 | -46 | -4.3% | 233,100 |
| 2023/01/13 | 1,096 | 1,102 | 1,061 | 1,066 | -36 | -3.3% | 219,400 |
| 2023/01/12 | 1,117 | 1,120 | 1,094 | 1,102 | -13 | -1.2% | 89,800 |
| 2023/01/11 | 1,095 | 1,123 | 1,094 | 1,115 | +22 | +2% | 94,700 |
| 2023/01/10 | 1,086 | 1,108 | 1,086 | 1,093 | +13 | +1.2% | 115,900 |
| 2023/01/06 | 1,082 | 1,086 | 1,063 | 1,080 | -2 | -0.2% | 241,200 |
| 2023/01/05 | 1,120 | 1,126 | 1,081 | 1,082 | -43 | -3.8% | 190,400 |
| 2023/01/04 | 1,117 | 1,133 | 1,115 | 1,125 | +1 | +0.1% | 107,600 |
| 2022/12/30 | 1,102 | 1,150 | 1,102 | 1,124 | +35 | +3.2% | 216,000 |
| 2022/12/29 | 1,071 | 1,096 | 1,065 | 1,089 | +12 | +1.1% | 129,300 |
| 2022/12/28 | 1,106 | 1,114 | 1,073 | 1,077 | -37 | -3.3% | 148,400 |
| 2022/12/27 | 1,090 | 1,132 | 1,090 | 1,114 | +32 | +3% | 165,400 |
| 2022/12/26 | 1,061 | 1,092 | 1,061 | 1,082 | +25 | +2.4% | 93,100 |
| 2022/12/23 | 1,097 | 1,097 | 1,057 | 1,057 | -51 | -4.6% | 186,200 |
| 2022/12/22 | 1,087 | 1,123 | 1,074 | 1,108 | +26 | +2.4% | 295,300 |
| 2022/12/21 | 1,107 | 1,111 | 1,074 | 1,082 | -22 | -2% | 361,300 |
| 2022/12/20 | 1,155 | 1,155 | 1,094 | 1,104 | -57 | -4.9% | 573,300 |
| 2022/12/19 | 1,157 | 1,194 | 1,153 | 1,161 | -10 | -0.9% | 433,500 |
| 2022/12/16 | 1,119 | 1,179 | 1,103 | 1,171 | +47 | +4.2% | 616,100 |
| 2022/12/15 | 1,164 | 1,168 | 1,120 | 1,124 | -44 | -3.8% | 509,300 |
| 2022/12/14 | 1,215 | 1,232 | 1,157 | 1,168 | -45 | -3.7% | 461,700 |
| 2022/12/13 | 1,151 | 1,215 | 1,151 | 1,213 | +70 | +6.1% | 537,900 |
| 2022/12/12 | 1,150 | 1,162 | 1,123 | 1,143 | -7 | -0.6% | 205,800 |
| 2022/12/09 | 1,145 | 1,197 | 1,141 | 1,150 | +4 | +0.3% | 372,200 |
| 2022/12/08 | 1,144 | 1,154 | 1,132 | 1,146 | +3 | +0.3% | 139,000 |
| 2022/12/07 | 1,139 | 1,155 | 1,132 | 1,143 | -15 | -1.3% | 163,200 |
| 2022/12/06 | 1,128 | 1,179 | 1,110 | 1,158 | +23 | +2% | 305,100 |
| 2022/12/05 | 1,143 | 1,143 | 1,106 | 1,135 | -10 | -0.9% | 245,500 |
| 2022/12/02 | 1,199 | 1,199 | 1,137 | 1,145 | -60 | -5% | 374,100 |
| 2022/12/01 | 1,256 | 1,256 | 1,194 | 1,205 | -21 | -1.7% | 222,000 |
| 2022/11/30 | 1,256 | 1,262 | 1,222 | 1,226 | -31 | -2.5% | 240,100 |
| 2022/11/29 | 1,231 | 1,264 | 1,217 | 1,257 | +15 | +1.2% | 183,600 |
| 2022/11/28 | 1,258 | 1,265 | 1,229 | 1,242 | -22 | -1.7% | 183,300 |
| 2022/11/25 | 1,236 | 1,265 | 1,235 | 1,264 | +29 | +2.3% | 99,300 |
| 2022/11/24 | 1,216 | 1,247 | 1,216 | 1,235 | +26 | +2.2% | 137,600 |
| 2022/11/22 | 1,196 | 1,217 | 1,192 | 1,209 | +14 | +1.2% | 80,800 |
| 2022/11/21 | 1,194 | 1,200 | 1,181 | 1,195 | +4 | +0.3% | 87,900 |
| 2022/11/18 | 1,202 | 1,212 | 1,186 | 1,191 | -15 | -1.2% | 99,500 |
| 2022/11/17 | 1,181 | 1,221 | 1,181 | 1,206 | +21 | +1.8% | 79,500 |
| 2022/11/16 | 1,177 | 1,194 | 1,176 | 1,185 | +1 | +0.1% | 95,000 |
| 2022/11/15 | 1,198 | 1,200 | 1,175 | 1,184 | -20 | -1.7% | 120,400 |
| 2022/11/14 | 1,232 | 1,235 | 1,203 | 1,204 | +9 | +0.8% | 153,100 |
| 2022/11/11 | 1,210 | 1,211 | 1,170 | 1,195 | +18 | +1.5% | 194,500 |
| 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 |
551～
600
件表示中 / 5194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 | 52,800円 | +9.9% | +22.0% | 0.95% | 10.11倍 | 0.56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 |
| オープンＧ | 32,100円 | +17.7% | +267.5% | 1.40% | 37.41倍 | 1.61倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
| 明光ネット | 72,900円 | +8.5% | +35.0% | 3.57% | 21.66倍 | 1.52倍 |
|
小中高向け個別指導の補習塾「明光義塾」をＦＣ軸に展開。日本語学校、学童保育も手がける |
| アゴーラＨＧ | 7,100円 | +9.8% | +162.1% | 0.00% | 51.45倍 | 4.86倍 |
|
シティ・宿泊特化型ホテルを運営。大阪堺、守口が主軸。マレーシアで霊園事業も。香港資本系列 |
| 日本スキー | 41,700円 | +19.5% | +20.7% | 0.84% | 14.90倍 | 2.61倍 |
|
日本駐車場開発の子会社。白馬八方尾根など国内有名スキー場を運営。夏場の収入増に取り組む |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
