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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 4,255 | 4,310 | 4,230 | 4,300 | +45 | +1.1% | 30,400 |
| 2018/07/17 | 4,210 | 4,295 | 4,185 | 4,255 | +70 | +1.7% | 36,000 |
| 2018/07/13 | 4,195 | 4,205 | 4,145 | 4,185 | +30 | +0.7% | 17,800 |
| 2018/07/12 | 4,145 | 4,210 | 4,145 | 4,155 | +20 | +0.5% | 29,000 |
| 2018/07/11 | 4,125 | 4,155 | 4,085 | 4,135 | +10 | +0.2% | 32,000 |
| 2018/07/10 | 4,250 | 4,250 | 4,120 | 4,125 | -60 | -1.4% | 35,300 |
| 2018/07/09 | 4,080 | 4,215 | 4,080 | 4,185 | +120 | +3% | 42,500 |
| 2018/07/06 | 4,085 | 4,090 | 3,985 | 4,065 | -20 | -0.5% | 51,900 |
| 2018/07/05 | 4,195 | 4,195 | 4,060 | 4,085 | -140 | -3.3% | 48,800 |
| 2018/07/04 | 4,185 | 4,235 | 4,125 | 4,225 | +55 | +1.3% | 32,800 |
| 2018/07/03 | 4,170 | 4,235 | 4,120 | 4,170 | -5 | -0.1% | 39,800 |
| 2018/07/02 | 4,215 | 4,265 | 4,140 | 4,175 | -55 | -1.3% | 52,400 |
| 2018/06/29 | 4,255 | 4,255 | 4,165 | 4,230 | -30 | -0.7% | 46,100 |
| 2018/06/28 | 4,360 | 4,360 | 4,220 | 4,260 | -100 | -2.3% | 56,700 |
| 2018/06/27 | 4,300 | 4,425 | 4,270 | 4,360 | +115 | +2.7% | 95,100 |
| 2018/06/26 | 4,270 | 4,270 | 4,150 | 4,245 | -35 | -0.8% | 56,100 |
| 2018/06/25 | 4,285 | 4,300 | 4,235 | 4,280 | +25 | +0.6% | 76,300 |
| 2018/06/22 | 4,230 | 4,285 | 4,195 | 4,255 | +15 | +0.4% | 41,400 |
| 2018/06/21 | 4,175 | 4,285 | 4,170 | 4,240 | +35 | +0.8% | 48,600 |
| 2018/06/20 | 4,180 | 4,245 | 4,100 | 4,205 | +25 | +0.6% | 51,300 |
| 2018/06/19 | 4,205 | 4,225 | 4,105 | 4,180 | -15 | -0.4% | 42,400 |
| 2018/06/18 | 4,240 | 4,260 | 4,125 | 4,195 | -45 | -1.1% | 38,900 |
| 2018/06/15 | 4,255 | 4,270 | 4,200 | 4,240 | +15 | +0.4% | 36,400 |
| 2018/06/14 | 4,255 | 4,260 | 4,165 | 4,225 | -45 | -1.1% | 55,900 |
| 2018/06/13 | 4,270 | 4,280 | 4,220 | 4,270 | ±0 | ±0% | 41,400 |
| 2018/06/12 | 4,255 | 4,285 | 4,240 | 4,270 | +25 | +0.6% | 34,500 |
| 2018/06/11 | 4,190 | 4,270 | 4,155 | 4,245 | +70 | +1.7% | 58,800 |
| 2018/06/08 | 4,090 | 4,190 | 4,090 | 4,175 | +35 | +0.8% | 47,500 |
| 2018/06/07 | 4,110 | 4,145 | 4,090 | 4,140 | +65 | +1.6% | 26,900 |
| 2018/06/06 | 4,095 | 4,095 | 4,040 | 4,075 | -40 | -1% | 29,400 |
| 2018/06/05 | 4,095 | 4,135 | 4,035 | 4,115 | +30 | +0.7% | 30,000 |
| 2018/06/04 | 4,065 | 4,130 | 4,055 | 4,085 | +50 | +1.2% | 42,800 |
| 2018/06/01 | 4,015 | 4,050 | 3,975 | 4,035 | +15 | +0.4% | 28,500 |
| 2018/05/31 | 3,995 | 4,065 | 3,985 | 4,020 | +25 | +0.6% | 53,500 |
| 2018/05/30 | 3,965 | 4,055 | 3,945 | 3,995 | -15 | -0.4% | 30,400 |
| 2018/05/29 | 4,000 | 4,025 | 3,955 | 4,010 | -10 | -0.2% | 37,900 |
| 2018/05/28 | 4,110 | 4,125 | 4,015 | 4,020 | -85 | -2.1% | 44,300 |
| 2018/05/25 | 4,140 | 4,195 | 4,105 | 4,105 | -70 | -1.7% | 65,500 |
| 2018/05/24 | 4,060 | 4,195 | 4,015 | 4,175 | +110 | +2.7% | 110,000 |
| 2018/05/23 | 4,030 | 4,075 | 3,985 | 4,065 | +10 | +0.2% | 48,100 |
| 2018/05/22 | 4,005 | 4,065 | 3,975 | 4,055 | +35 | +0.9% | 40,500 |
| 2018/05/21 | 3,980 | 4,090 | 3,980 | 4,020 | +40 | +1% | 73,800 |
| 2018/05/18 | 3,970 | 4,020 | 3,915 | 3,980 | -35 | -0.9% | 89,700 |
| 2018/05/17 | 4,010 | 4,045 | 3,960 | 4,015 | +5 | +0.1% | 144,300 |
| 2018/05/16 | 3,910 | 4,060 | 3,880 | 4,010 | +240 | +6.4% | 208,900 |
| 2018/05/15 | 3,730 | 3,800 | 3,400 | 3,770 | -20 | -0.5% | 444,700 |
| 2018/05/14 | 3,890 | 3,900 | 3,695 | 3,790 | -80 | -2.1% | 243,900 |
| 2018/05/11 | 4,060 | 4,085 | 3,820 | 3,870 | -230 | -5.6% | 215,100 |
| 2018/05/10 | 4,310 | 4,310 | 4,055 | 4,100 | -200 | -4.7% | 245,900 |
| 2018/05/09 | 4,375 | 4,535 | 4,270 | 4,300 | -10 | -0.2% | 130,800 |
1551～
1600
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
