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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,290 | 1,295 | 1,260 | 1,267 | -34 | -2.6% | 111,100 |
| 2022/06/14 | 1,296 | 1,309 | 1,275 | 1,301 | -16 | -1.2% | 112,000 |
| 2022/06/13 | 1,329 | 1,343 | 1,301 | 1,317 | -34 | -2.5% | 96,000 |
| 2022/06/10 | 1,368 | 1,368 | 1,335 | 1,351 | -25 | -1.8% | 125,400 |
| 2022/06/09 | 1,393 | 1,418 | 1,376 | 1,376 | -17 | -1.2% | 99,100 |
| 2022/06/08 | 1,393 | 1,411 | 1,371 | 1,393 | +8 | +0.6% | 90,700 |
| 2022/06/07 | 1,414 | 1,429 | 1,383 | 1,385 | -21 | -1.5% | 89,100 |
| 2022/06/06 | 1,367 | 1,409 | 1,359 | 1,406 | +23 | +1.7% | 82,000 |
| 2022/06/03 | 1,370 | 1,385 | 1,348 | 1,383 | +36 | +2.7% | 115,600 |
| 2022/06/02 | 1,338 | 1,357 | 1,333 | 1,347 | -21 | -1.5% | 98,300 |
| 2022/06/01 | 1,333 | 1,375 | 1,327 | 1,368 | +35 | +2.6% | 99,500 |
| 2022/05/31 | 1,339 | 1,365 | 1,329 | 1,333 | -11 | -0.8% | 97,000 |
| 2022/05/30 | 1,338 | 1,358 | 1,325 | 1,344 | +14 | +1.1% | 177,400 |
| 2022/05/27 | 1,330 | 1,341 | 1,309 | 1,330 | +20 | +1.5% | 105,700 |
| 2022/05/26 | 1,286 | 1,345 | 1,286 | 1,310 | +34 | +2.7% | 121,600 |
| 2022/05/25 | 1,296 | 1,299 | 1,268 | 1,276 | -36 | -2.7% | 97,000 |
| 2022/05/24 | 1,330 | 1,332 | 1,301 | 1,312 | -30 | -2.2% | 65,800 |
| 2022/05/23 | 1,307 | 1,346 | 1,307 | 1,342 | +43 | +3.3% | 95,600 |
| 2022/05/20 | 1,281 | 1,299 | 1,256 | 1,299 | -8 | -0.6% | 143,800 |
| 2022/05/19 | 1,270 | 1,329 | 1,270 | 1,307 | -14 | -1.1% | 136,700 |
| 2022/05/18 | 1,340 | 1,340 | 1,295 | 1,321 | -29 | -2.1% | 179,600 |
| 2022/05/17 | 1,347 | 1,411 | 1,335 | 1,350 | +8 | +0.6% | 154,100 |
| 2022/05/16 | 1,330 | 1,369 | 1,311 | 1,342 | +39 | +3% | 168,300 |
| 2022/05/13 | 1,202 | 1,303 | 1,195 | 1,303 | +111 | +9.3% | 367,200 |
| 2022/05/12 | 1,245 | 1,253 | 1,153 | 1,192 | -67 | -5.3% | 337,800 |
| 2022/05/11 | 1,352 | 1,367 | 1,225 | 1,259 | -253 | -16.7% | 565,400 |
| 2022/05/10 | 1,562 | 1,579 | 1,502 | 1,512 | -116 | -7.1% | 203,600 |
| 2022/05/09 | 1,632 | 1,634 | 1,570 | 1,628 | -19 | -1.2% | 145,900 |
| 2022/05/06 | 1,718 | 1,718 | 1,638 | 1,647 | -71 | -4.1% | 206,900 |
| 2022/05/02 | 1,710 | 1,729 | 1,704 | 1,718 | -23 | -1.3% | 58,600 |
| 2022/04/28 | 1,736 | 1,751 | 1,695 | 1,741 | +18 | +1% | 60,300 |
| 2022/04/27 | 1,658 | 1,729 | 1,652 | 1,723 | +25 | +1.5% | 95,800 |
| 2022/04/26 | 1,672 | 1,700 | 1,655 | 1,698 | +21 | +1.3% | 68,900 |
| 2022/04/25 | 1,703 | 1,710 | 1,657 | 1,677 | -53 | -3.1% | 91,100 |
| 2022/04/22 | 1,737 | 1,745 | 1,715 | 1,730 | -8 | -0.5% | 42,600 |
| 2022/04/21 | 1,680 | 1,745 | 1,677 | 1,738 | +42 | +2.5% | 76,600 |
| 2022/04/20 | 1,660 | 1,709 | 1,658 | 1,696 | +37 | +2.2% | 61,200 |
| 2022/04/19 | 1,692 | 1,710 | 1,648 | 1,659 | -57 | -3.3% | 107,000 |
| 2022/04/18 | 1,654 | 1,718 | 1,654 | 1,716 | +69 | +4.2% | 108,200 |
| 2022/04/15 | 1,681 | 1,696 | 1,637 | 1,647 | -43 | -2.5% | 98,600 |
| 2022/04/14 | 1,689 | 1,709 | 1,669 | 1,690 | +10 | +0.6% | 108,500 |
| 2022/04/13 | 1,693 | 1,693 | 1,647 | 1,680 | -33 | -1.9% | 155,600 |
| 2022/04/12 | 1,757 | 1,771 | 1,713 | 1,713 | -65 | -3.7% | 51,300 |
| 2022/04/11 | 1,741 | 1,788 | 1,736 | 1,778 | +45 | +2.6% | 164,100 |
| 2022/04/08 | 1,777 | 1,777 | 1,715 | 1,733 | -4 | -0.2% | 96,900 |
| 2022/04/07 | 1,788 | 1,788 | 1,720 | 1,737 | -71 | -3.9% | 55,800 |
| 2022/04/06 | 1,811 | 1,820 | 1,761 | 1,808 | -21 | -1.1% | 86,800 |
| 2022/04/05 | 1,782 | 1,851 | 1,781 | 1,829 | +37 | +2.1% | 95,100 |
| 2022/04/04 | 1,749 | 1,793 | 1,730 | 1,792 | +55 | +3.2% | 64,600 |
| 2022/04/01 | 1,742 | 1,755 | 1,709 | 1,737 | -30 | -1.7% | 184,300 |
601～
650
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
