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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 4,280 | 4,320 | 4,245 | 4,310 | +20 | +0.5% | 55,500 |
| 2018/05/07 | 4,260 | 4,315 | 4,225 | 4,290 | +30 | +0.7% | 75,600 |
| 2018/05/02 | 4,150 | 4,285 | 4,090 | 4,260 | +115 | +2.8% | 71,100 |
| 2018/05/01 | 4,095 | 4,145 | 4,050 | 4,145 | +120 | +3% | 59,500 |
| 2018/04/27 | 3,980 | 4,035 | 3,950 | 4,025 | +65 | +1.6% | 36,900 |
| 2018/04/26 | 3,980 | 3,980 | 3,895 | 3,960 | +25 | +0.6% | 49,400 |
| 2018/04/25 | 3,885 | 3,960 | 3,885 | 3,935 | +35 | +0.9% | 18,600 |
| 2018/04/24 | 3,980 | 3,980 | 3,880 | 3,900 | -20 | -0.5% | 40,900 |
| 2018/04/23 | 3,940 | 3,960 | 3,870 | 3,920 | -30 | -0.8% | 52,900 |
| 2018/04/20 | 3,890 | 3,970 | 3,885 | 3,950 | +60 | +1.5% | 34,500 |
| 2018/04/19 | 3,910 | 3,935 | 3,870 | 3,890 | -20 | -0.5% | 45,400 |
| 2018/04/18 | 3,900 | 3,960 | 3,850 | 3,910 | -15 | -0.4% | 147,100 |
| 2018/04/17 | 3,970 | 4,010 | 3,915 | 3,925 | -45 | -1.1% | 60,900 |
| 2018/04/16 | 4,000 | 4,015 | 3,950 | 3,970 | -15 | -0.4% | 67,300 |
| 2018/04/13 | 4,100 | 4,115 | 3,960 | 3,985 | -105 | -2.6% | 81,900 |
| 2018/04/12 | 4,105 | 4,170 | 4,060 | 4,090 | -60 | -1.4% | 79,800 |
| 2018/04/11 | 4,310 | 4,310 | 4,080 | 4,150 | -165 | -3.8% | 117,200 |
| 2018/04/10 | 4,310 | 4,375 | 4,255 | 4,315 | +15 | +0.3% | 57,000 |
| 2018/04/09 | 4,290 | 4,300 | 4,200 | 4,300 | +80 | +1.9% | 56,300 |
| 2018/04/06 | 4,200 | 4,235 | 4,135 | 4,220 | +15 | +0.4% | 61,900 |
| 2018/04/05 | 4,200 | 4,220 | 4,170 | 4,205 | -5 | -0.1% | 47,200 |
| 2018/04/04 | 4,200 | 4,220 | 4,175 | 4,210 | +45 | +1.1% | 51,900 |
| 2018/04/03 | 4,110 | 4,215 | 4,095 | 4,165 | +25 | +0.6% | 50,500 |
| 2018/04/02 | 4,115 | 4,180 | 4,110 | 4,140 | +25 | +0.6% | 32,600 |
| 2018/03/30 | 4,110 | 4,140 | 4,060 | 4,115 | +50 | +1.2% | 56,000 |
| 2018/03/29 | 4,020 | 4,115 | 3,990 | 4,065 | +100 | +2.5% | 85,200 |
| 2018/03/28 | 3,915 | 3,965 | 3,885 | 3,965 | -15 | -0.4% | 38,400 |
| 2018/03/27 | 3,920 | 3,990 | 3,900 | 3,980 | +130 | +3.4% | 70,500 |
| 2018/03/26 | 3,800 | 3,850 | 3,740 | 3,850 | +45 | +1.2% | 50,800 |
| 2018/03/23 | 3,805 | 3,830 | 3,780 | 3,805 | -65 | -1.7% | 44,000 |
| 2018/03/22 | 3,800 | 3,880 | 3,785 | 3,870 | +70 | +1.8% | 42,600 |
| 2018/03/20 | 3,865 | 3,875 | 3,750 | 3,800 | -85 | -2.2% | 73,300 |
| 2018/03/19 | 3,895 | 3,900 | 3,810 | 3,885 | -30 | -0.8% | 41,500 |
| 2018/03/16 | 3,875 | 3,930 | 3,860 | 3,915 | +80 | +2.1% | 49,500 |
| 2018/03/15 | 3,870 | 3,880 | 3,800 | 3,835 | -55 | -1.4% | 58,400 |
| 2018/03/14 | 3,950 | 3,955 | 3,855 | 3,890 | -95 | -2.4% | 74,500 |
| 2018/03/13 | 3,880 | 4,015 | 3,880 | 3,985 | +130 | +3.4% | 99,300 |
| 2018/03/12 | 3,940 | 3,940 | 3,845 | 3,855 | ±0 | ±0% | 39,700 |
| 2018/03/09 | 3,920 | 3,940 | 3,840 | 3,855 | -25 | -0.6% | 45,800 |
| 2018/03/08 | 3,940 | 3,940 | 3,865 | 3,880 | -15 | -0.4% | 25,200 |
| 2018/03/07 | 3,835 | 3,905 | 3,780 | 3,895 | +65 | +1.7% | 45,300 |
| 2018/03/06 | 3,825 | 3,860 | 3,820 | 3,830 | +25 | +0.7% | 32,600 |
| 2018/03/05 | 3,765 | 3,835 | 3,760 | 3,805 | -15 | -0.4% | 47,100 |
| 2018/03/02 | 3,800 | 3,840 | 3,760 | 3,820 | +15 | +0.4% | 53,800 |
| 2018/03/01 | 3,960 | 3,960 | 3,800 | 3,805 | -155 | -3.9% | 83,700 |
| 2018/02/28 | 3,850 | 4,005 | 3,845 | 3,960 | +75 | +1.9% | 92,100 |
| 2018/02/27 | 3,875 | 3,905 | 3,840 | 3,885 | -150 | -3.7% | 199,700 |
| 2018/02/26 | 3,945 | 4,060 | 3,935 | 4,035 | +115 | +2.9% | 78,700 |
| 2018/02/23 | 3,880 | 3,935 | 3,880 | 3,920 | +20 | +0.5% | 52,400 |
| 2018/02/22 | 3,860 | 3,915 | 3,845 | 3,900 | +25 | +0.6% | 59,100 |
1601～
1650
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
