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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 4,115 | 4,140 | 4,015 | 4,100 | +55 | +1.4% | 92,800 |
| 2018/12/10 | 4,035 | 4,145 | 4,020 | 4,045 | -60 | -1.5% | 84,500 |
| 2018/12/07 | 4,090 | 4,115 | 4,060 | 4,105 | +110 | +2.8% | 59,700 |
| 2018/12/06 | 4,120 | 4,120 | 3,990 | 3,995 | -155 | -3.7% | 72,600 |
| 2018/12/05 | 4,050 | 4,175 | 4,020 | 4,150 | +30 | +0.7% | 60,800 |
| 2018/12/04 | 4,265 | 4,265 | 4,105 | 4,120 | -75 | -1.8% | 69,200 |
| 2018/12/03 | 4,250 | 4,265 | 4,180 | 4,195 | -35 | -0.8% | 57,100 |
| 2018/11/30 | 4,240 | 4,275 | 4,165 | 4,230 | +110 | +2.7% | 114,300 |
| 2018/11/29 | 4,105 | 4,260 | 4,105 | 4,120 | +55 | +1.4% | 104,200 |
| 2018/11/28 | 4,020 | 4,130 | 4,015 | 4,065 | +65 | +1.6% | 98,500 |
| 2018/11/27 | 3,950 | 4,010 | 3,875 | 4,000 | +70 | +1.8% | 91,400 |
| 2018/11/26 | 3,835 | 3,950 | 3,835 | 3,930 | +85 | +2.2% | 82,700 |
| 2018/11/22 | 3,740 | 3,890 | 3,740 | 3,845 | +145 | +3.9% | 128,900 |
| 2018/11/21 | 3,720 | 3,760 | 3,545 | 3,700 | -220 | -5.6% | 296,700 |
| 2018/11/20 | 3,910 | 3,960 | 3,850 | 3,920 | -15 | -0.4% | 90,200 |
| 2018/11/19 | 3,920 | 3,990 | 3,920 | 3,935 | +30 | +0.8% | 148,200 |
| 2018/11/16 | 3,920 | 3,945 | 3,825 | 3,905 | -5 | -0.1% | 163,700 |
| 2018/11/15 | 3,800 | 3,925 | 3,785 | 3,910 | +125 | +3.3% | 136,900 |
| 2018/11/14 | 3,750 | 3,910 | 3,750 | 3,785 | +65 | +1.7% | 180,300 |
| 2018/11/13 | 3,600 | 3,775 | 3,590 | 3,720 | -20 | -0.5% | 198,300 |
| 2018/11/12 | 3,815 | 3,870 | 3,735 | 3,740 | -75 | -2% | 131,800 |
| 2018/11/09 | 3,770 | 3,845 | 3,765 | 3,815 | +50 | +1.3% | 110,900 |
| 2018/11/08 | 3,830 | 3,875 | 3,680 | 3,765 | -15 | -0.4% | 267,700 |
| 2018/11/07 | 3,800 | 3,845 | 3,745 | 3,780 | -40 | -1% | 181,200 |
| 2018/11/06 | 3,900 | 3,960 | 3,815 | 3,820 | -65 | -1.7% | 106,500 |
| 2018/11/05 | 4,005 | 4,005 | 3,860 | 3,885 | -130 | -3.2% | 140,800 |
| 2018/11/02 | 4,000 | 4,055 | 3,850 | 4,015 | +15 | +0.4% | 158,900 |
| 2018/11/01 | 4,095 | 4,095 | 3,885 | 4,000 | -385 | -8.8% | 273,600 |
| 2018/10/31 | 4,335 | 4,420 | 4,310 | 4,385 | +5 | +0.1% | 83,300 |
| 2018/10/30 | 4,240 | 4,400 | 4,165 | 4,380 | +115 | +2.7% | 92,300 |
| 2018/10/29 | 4,320 | 4,420 | 4,260 | 4,265 | -150 | -3.4% | 86,500 |
| 2018/10/26 | 4,575 | 4,595 | 4,360 | 4,415 | -145 | -3.2% | 85,800 |
| 2018/10/25 | 4,555 | 4,625 | 4,540 | 4,560 | -120 | -2.6% | 64,100 |
| 2018/10/24 | 4,665 | 4,705 | 4,600 | 4,680 | ±0 | ±0% | 57,500 |
| 2018/10/23 | 4,760 | 4,760 | 4,670 | 4,680 | -100 | -2.1% | 58,800 |
| 2018/10/22 | 4,770 | 4,835 | 4,725 | 4,780 | -55 | -1.1% | 46,600 |
| 2018/10/19 | 4,800 | 4,850 | 4,770 | 4,835 | -5 | -0.1% | 51,000 |
| 2018/10/18 | 4,735 | 4,870 | 4,720 | 4,840 | +130 | +2.8% | 56,700 |
| 2018/10/17 | 4,665 | 4,735 | 4,650 | 4,710 | +90 | +1.9% | 44,000 |
| 2018/10/16 | 4,650 | 4,700 | 4,580 | 4,620 | -40 | -0.9% | 73,800 |
| 2018/10/15 | 4,725 | 4,750 | 4,655 | 4,660 | -45 | -1% | 63,700 |
| 2018/10/12 | 4,660 | 4,770 | 4,660 | 4,705 | +30 | +0.6% | 79,300 |
| 2018/10/11 | 4,665 | 4,730 | 4,665 | 4,675 | -110 | -2.3% | 86,000 |
| 2018/10/10 | 4,690 | 4,845 | 4,690 | 4,785 | +125 | +2.7% | 79,900 |
| 2018/10/09 | 4,545 | 4,715 | 4,490 | 4,660 | +115 | +2.5% | 118,700 |
| 2018/10/05 | 4,550 | 4,565 | 4,490 | 4,545 | -10 | -0.2% | 32,700 |
| 2018/10/04 | 4,565 | 4,575 | 4,505 | 4,555 | +10 | +0.2% | 38,000 |
| 2018/10/03 | 4,620 | 4,650 | 4,535 | 4,545 | -75 | -1.6% | 44,300 |
| 2018/10/02 | 4,605 | 4,720 | 4,595 | 4,620 | +35 | +0.8% | 61,300 |
| 2018/10/01 | 4,605 | 4,605 | 4,540 | 4,585 | -25 | -0.5% | 42,900 |
1451～
1500
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
