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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,784 | 1,832 | 1,746 | 1,767 | -12 | -0.7% | 192,200 |
| 2022/03/30 | 1,816 | 1,821 | 1,742 | 1,779 | -2 | -0.1% | 330,300 |
| 2022/03/29 | 1,789 | 1,817 | 1,749 | 1,781 | -11 | -0.6% | 249,000 |
| 2022/03/28 | 1,840 | 1,848 | 1,786 | 1,792 | -25 | -1.4% | 218,700 |
| 2022/03/25 | 1,851 | 1,858 | 1,796 | 1,817 | -17 | -0.9% | 261,000 |
| 2022/03/24 | 1,827 | 1,847 | 1,807 | 1,834 | -26 | -1.4% | 106,400 |
| 2022/03/23 | 1,865 | 1,875 | 1,850 | 1,860 | +13 | +0.7% | 112,600 |
| 2022/03/22 | 1,882 | 1,882 | 1,834 | 1,847 | -27 | -1.4% | 187,500 |
| 2022/03/18 | 1,860 | 1,892 | 1,850 | 1,874 | +14 | +0.8% | 237,400 |
| 2022/03/17 | 1,923 | 1,927 | 1,845 | 1,860 | -23 | -1.2% | 156,100 |
| 2022/03/16 | 1,834 | 1,889 | 1,834 | 1,883 | +55 | +3% | 201,100 |
| 2022/03/15 | 1,778 | 1,835 | 1,766 | 1,828 | +40 | +2.2% | 143,300 |
| 2022/03/14 | 1,749 | 1,822 | 1,749 | 1,788 | +46 | +2.6% | 163,700 |
| 2022/03/11 | 1,698 | 1,752 | 1,691 | 1,742 | +40 | +2.4% | 249,400 |
| 2022/03/10 | 1,650 | 1,714 | 1,629 | 1,702 | +105 | +6.6% | 137,700 |
| 2022/03/09 | 1,577 | 1,612 | 1,559 | 1,597 | +37 | +2.4% | 180,800 |
| 2022/03/08 | 1,569 | 1,607 | 1,546 | 1,560 | -40 | -2.5% | 152,900 |
| 2022/03/07 | 1,680 | 1,682 | 1,575 | 1,600 | -115 | -6.7% | 202,200 |
| 2022/03/04 | 1,734 | 1,792 | 1,699 | 1,715 | -10 | -0.6% | 411,400 |
| 2022/03/03 | 1,740 | 1,769 | 1,725 | 1,725 | +25 | +1.5% | 117,800 |
| 2022/03/02 | 1,724 | 1,743 | 1,678 | 1,700 | -56 | -3.2% | 142,800 |
| 2022/03/01 | 1,747 | 1,772 | 1,720 | 1,756 | +17 | +1% | 173,600 |
| 2022/02/28 | 1,670 | 1,749 | 1,665 | 1,739 | +42 | +2.5% | 205,800 |
| 2022/02/25 | 1,669 | 1,704 | 1,646 | 1,697 | +32 | +1.9% | 203,800 |
| 2022/02/24 | 1,628 | 1,684 | 1,627 | 1,665 | +37 | +2.3% | 229,800 |
| 2022/02/22 | 1,661 | 1,668 | 1,590 | 1,628 | -80 | -4.7% | 225,400 |
| 2022/02/21 | 1,745 | 1,745 | 1,690 | 1,708 | -30 | -1.7% | 102,500 |
| 2022/02/18 | 1,747 | 1,766 | 1,723 | 1,738 | -27 | -1.5% | 144,500 |
| 2022/02/17 | 1,730 | 1,779 | 1,724 | 1,765 | +30 | +1.7% | 105,500 |
| 2022/02/16 | 1,750 | 1,750 | 1,701 | 1,735 | +36 | +2.1% | 127,200 |
| 2022/02/15 | 1,672 | 1,736 | 1,668 | 1,699 | +27 | +1.6% | 136,400 |
| 2022/02/14 | 1,672 | 1,700 | 1,657 | 1,672 | -24 | -1.4% | 149,600 |
| 2022/02/10 | 1,690 | 1,763 | 1,681 | 1,696 | +111 | +7% | 351,600 |
| 2022/02/09 | 1,656 | 1,663 | 1,564 | 1,585 | -43 | -2.6% | 211,100 |
| 2022/02/08 | 1,561 | 1,628 | 1,552 | 1,628 | +74 | +4.8% | 197,100 |
| 2022/02/07 | 1,610 | 1,646 | 1,550 | 1,554 | -56 | -3.5% | 222,300 |
| 2022/02/04 | 1,586 | 1,617 | 1,521 | 1,610 | +82 | +5.4% | 385,400 |
| 2022/02/03 | 1,555 | 1,578 | 1,521 | 1,528 | -31 | -2% | 153,300 |
| 2022/02/02 | 1,466 | 1,567 | 1,463 | 1,559 | +109 | +7.5% | 179,800 |
| 2022/02/01 | 1,460 | 1,490 | 1,439 | 1,450 | +18 | +1.3% | 141,100 |
| 2022/01/31 | 1,398 | 1,442 | 1,387 | 1,432 | +54 | +3.9% | 112,900 |
| 2022/01/28 | 1,347 | 1,388 | 1,345 | 1,378 | +40 | +3% | 137,700 |
| 2022/01/27 | 1,423 | 1,431 | 1,332 | 1,338 | -102 | -7.1% | 129,300 |
| 2022/01/26 | 1,429 | 1,479 | 1,429 | 1,440 | +17 | +1.2% | 69,900 |
| 2022/01/25 | 1,415 | 1,449 | 1,411 | 1,423 | -13 | -0.9% | 122,300 |
| 2022/01/24 | 1,421 | 1,438 | 1,403 | 1,436 | -11 | -0.8% | 83,500 |
| 2022/01/21 | 1,402 | 1,447 | 1,378 | 1,447 | +27 | +1.9% | 87,300 |
| 2022/01/20 | 1,395 | 1,421 | 1,378 | 1,420 | +22 | +1.6% | 127,300 |
| 2022/01/19 | 1,436 | 1,451 | 1,388 | 1,398 | -68 | -4.6% | 113,700 |
| 2022/01/18 | 1,432 | 1,494 | 1,429 | 1,466 | +41 | +2.9% | 90,700 |
651～
700
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
