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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,191 | 1,206 | 1,170 | 1,204 | +6 | +0.5% | 223,200 |
| 2022/08/25 | 1,177 | 1,232 | 1,177 | 1,198 | +23 | +2% | 333,200 |
| 2022/08/24 | 1,144 | 1,179 | 1,144 | 1,175 | +37 | +3.3% | 226,900 |
| 2022/08/23 | 1,102 | 1,145 | 1,100 | 1,138 | +28 | +2.5% | 183,400 |
| 2022/08/22 | 1,132 | 1,132 | 1,090 | 1,110 | -36 | -3.1% | 236,600 |
| 2022/08/19 | 1,165 | 1,166 | 1,145 | 1,146 | -17 | -1.5% | 124,800 |
| 2022/08/18 | 1,186 | 1,192 | 1,161 | 1,163 | -24 | -2% | 130,600 |
| 2022/08/17 | 1,189 | 1,191 | 1,173 | 1,187 | -1 | -0.1% | 148,400 |
| 2022/08/16 | 1,174 | 1,194 | 1,172 | 1,188 | +15 | +1.3% | 80,400 |
| 2022/08/15 | 1,177 | 1,185 | 1,163 | 1,173 | ±0 | ±0% | 113,000 |
| 2022/08/12 | 1,163 | 1,187 | 1,155 | 1,173 | +18 | +1.6% | 191,600 |
| 2022/08/10 | 1,179 | 1,179 | 1,147 | 1,155 | -25 | -2.1% | 173,300 |
| 2022/08/09 | 1,192 | 1,206 | 1,180 | 1,180 | -5 | -0.4% | 123,000 |
| 2022/08/08 | 1,221 | 1,222 | 1,185 | 1,185 | -35 | -2.9% | 132,100 |
| 2022/08/05 | 1,237 | 1,249 | 1,220 | 1,220 | -26 | -2.1% | 149,800 |
| 2022/08/04 | 1,260 | 1,263 | 1,215 | 1,246 | +1 | +0.1% | 213,400 |
| 2022/08/03 | 1,280 | 1,293 | 1,245 | 1,245 | -31 | -2.4% | 232,800 |
| 2022/08/02 | 1,356 | 1,357 | 1,276 | 1,276 | -85 | -6.2% | 289,200 |
| 2022/08/01 | 1,367 | 1,401 | 1,347 | 1,361 | -14 | -1% | 335,400 |
| 2022/07/29 | 1,379 | 1,409 | 1,375 | 1,375 | -1 | -0.1% | 108,600 |
| 2022/07/28 | 1,364 | 1,388 | 1,363 | 1,376 | +19 | +1.4% | 109,700 |
| 2022/07/27 | 1,323 | 1,362 | 1,323 | 1,357 | +32 | +2.4% | 72,700 |
| 2022/07/26 | 1,345 | 1,352 | 1,324 | 1,325 | -8 | -0.6% | 87,700 |
| 2022/07/25 | 1,340 | 1,367 | 1,331 | 1,333 | -11 | -0.8% | 99,000 |
| 2022/07/22 | 1,328 | 1,348 | 1,314 | 1,344 | +14 | +1.1% | 109,600 |
| 2022/07/21 | 1,323 | 1,349 | 1,323 | 1,330 | +10 | +0.8% | 83,100 |
| 2022/07/20 | 1,316 | 1,333 | 1,314 | 1,320 | +34 | +2.6% | 92,700 |
| 2022/07/19 | 1,284 | 1,289 | 1,262 | 1,286 | +11 | +0.9% | 85,500 |
| 2022/07/15 | 1,281 | 1,291 | 1,255 | 1,275 | -2 | -0.2% | 107,200 |
| 2022/07/14 | 1,284 | 1,290 | 1,274 | 1,277 | -23 | -1.8% | 95,100 |
| 2022/07/13 | 1,272 | 1,310 | 1,272 | 1,300 | +31 | +2.4% | 76,500 |
| 2022/07/12 | 1,276 | 1,288 | 1,254 | 1,269 | -33 | -2.5% | 160,600 |
| 2022/07/11 | 1,261 | 1,306 | 1,261 | 1,302 | +53 | +4.2% | 120,000 |
| 2022/07/08 | 1,247 | 1,268 | 1,237 | 1,249 | +21 | +1.7% | 153,200 |
| 2022/07/07 | 1,258 | 1,259 | 1,191 | 1,228 | -35 | -2.8% | 278,700 |
| 2022/07/06 | 1,249 | 1,280 | 1,243 | 1,263 | +3 | +0.2% | 124,700 |
| 2022/07/05 | 1,257 | 1,283 | 1,250 | 1,260 | +10 | +0.8% | 133,800 |
| 2022/07/04 | 1,243 | 1,276 | 1,237 | 1,250 | +21 | +1.7% | 162,200 |
| 2022/07/01 | 1,238 | 1,253 | 1,214 | 1,229 | -15 | -1.2% | 195,200 |
| 2022/06/30 | 1,248 | 1,278 | 1,244 | 1,244 | -9 | -0.7% | 171,700 |
| 2022/06/29 | 1,220 | 1,257 | 1,218 | 1,253 | +37 | +3% | 225,300 |
| 2022/06/28 | 1,196 | 1,221 | 1,194 | 1,216 | +18 | +1.5% | 104,100 |
| 2022/06/27 | 1,193 | 1,215 | 1,182 | 1,198 | +28 | +2.4% | 114,000 |
| 2022/06/24 | 1,128 | 1,170 | 1,094 | 1,170 | +45 | +4% | 254,700 |
| 2022/06/23 | 1,150 | 1,162 | 1,121 | 1,125 | -67 | -5.6% | 239,600 |
| 2022/06/22 | 1,260 | 1,262 | 1,189 | 1,192 | -65 | -5.2% | 142,600 |
| 2022/06/21 | 1,226 | 1,279 | 1,226 | 1,257 | +36 | +2.9% | 102,000 |
| 2022/06/20 | 1,250 | 1,250 | 1,206 | 1,221 | -30 | -2.4% | 118,600 |
| 2022/06/17 | 1,243 | 1,266 | 1,235 | 1,251 | -39 | -3% | 123,700 |
| 2022/06/16 | 1,288 | 1,314 | 1,278 | 1,290 | +23 | +1.8% | 99,200 |
551～
600
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
