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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 3,820 | 3,890 | 3,820 | 3,875 | +65 | +1.7% | 54,600 |
| 2018/02/20 | 3,700 | 3,825 | 3,680 | 3,810 | +175 | +4.8% | 74,900 |
| 2018/02/19 | 3,550 | 3,650 | 3,550 | 3,635 | +120 | +3.4% | 51,400 |
| 2018/02/16 | 3,525 | 3,565 | 3,515 | 3,515 | -10 | -0.3% | 81,900 |
| 2018/02/15 | 3,565 | 3,595 | 3,510 | 3,525 | -40 | -1.1% | 62,400 |
| 2018/02/14 | 3,575 | 3,610 | 3,530 | 3,565 | -20 | -0.6% | 62,700 |
| 2018/02/13 | 3,650 | 3,665 | 3,580 | 3,585 | -5 | -0.1% | 74,500 |
| 2018/02/09 | 3,510 | 3,610 | 3,505 | 3,590 | -100 | -2.7% | 87,800 |
| 2018/02/08 | 3,625 | 3,710 | 3,625 | 3,690 | +75 | +2.1% | 56,800 |
| 2018/02/07 | 3,765 | 3,790 | 3,610 | 3,615 | +10 | +0.3% | 82,800 |
| 2018/02/06 | 3,700 | 3,740 | 3,535 | 3,605 | -255 | -6.6% | 144,300 |
| 2018/02/05 | 3,930 | 3,990 | 3,850 | 3,860 | -160 | -4% | 121,200 |
| 2018/02/02 | 3,965 | 4,075 | 3,965 | 4,020 | +95 | +2.4% | 106,500 |
| 2018/02/01 | 3,850 | 3,945 | 3,790 | 3,925 | +255 | +6.9% | 131,300 |
| 2018/01/31 | 3,745 | 3,790 | 3,670 | 3,670 | -105 | -2.8% | 65,800 |
| 2018/01/30 | 3,845 | 3,855 | 3,765 | 3,775 | -65 | -1.7% | 69,200 |
| 2018/01/29 | 3,830 | 3,885 | 3,815 | 3,840 | +65 | +1.7% | 99,300 |
| 2018/01/26 | 3,785 | 3,810 | 3,770 | 3,775 | -20 | -0.5% | 50,400 |
| 2018/01/25 | 3,805 | 3,835 | 3,790 | 3,795 | -5 | -0.1% | 68,700 |
| 2018/01/24 | 3,795 | 3,810 | 3,760 | 3,800 | +40 | +1.1% | 79,100 |
| 2018/01/23 | 3,750 | 3,795 | 3,725 | 3,760 | +55 | +1.5% | 63,500 |
| 2018/01/22 | 3,730 | 3,750 | 3,680 | 3,705 | +5 | +0.1% | 68,800 |
| 2018/01/19 | 3,705 | 3,740 | 3,690 | 3,700 | ±0 | ±0% | 57,300 |
| 2018/01/18 | 3,820 | 3,830 | 3,670 | 3,700 | -75 | -2% | 109,200 |
| 2018/01/17 | 3,790 | 3,855 | 3,765 | 3,775 | -30 | -0.8% | 60,000 |
| 2018/01/16 | 3,805 | 3,825 | 3,785 | 3,805 | +5 | +0.1% | 33,100 |
| 2018/01/15 | 3,735 | 3,815 | 3,735 | 3,800 | +65 | +1.7% | 44,300 |
| 2018/01/12 | 3,750 | 3,755 | 3,680 | 3,735 | -25 | -0.7% | 71,900 |
| 2018/01/11 | 3,720 | 3,770 | 3,705 | 3,760 | +35 | +0.9% | 37,500 |
| 2018/01/10 | 3,695 | 3,755 | 3,690 | 3,725 | +35 | +0.9% | 52,800 |
| 2018/01/09 | 3,710 | 3,715 | 3,655 | 3,690 | -25 | -0.7% | 47,800 |
| 2018/01/05 | 3,715 | 3,750 | 3,680 | 3,715 | +20 | +0.5% | 53,700 |
| 2018/01/04 | 3,675 | 3,700 | 3,615 | 3,695 | +55 | +1.5% | 54,800 |
| 2017/12/29 | 3,730 | 3,750 | 3,620 | 3,640 | ±0 | ±0% | 52,700 |
| 2017/12/28 | 3,695 | 3,695 | 3,635 | 3,640 | -30 | -0.8% | 41,100 |
| 2017/12/27 | 3,680 | 3,720 | 3,660 | 3,670 | +50 | +1.4% | 56,400 |
| 2017/12/26 | 3,705 | 3,710 | 3,600 | 3,620 | -85 | -2.3% | 74,900 |
| 2017/12/25 | 3,720 | 3,740 | 3,680 | 3,705 | -15 | -0.4% | 87,900 |
| 2017/12/22 | 3,585 | 3,745 | 3,585 | 3,720 | +160 | +4.5% | 159,200 |
| 2017/12/21 | 3,550 | 3,575 | 3,525 | 3,560 | +10 | +0.3% | 50,600 |
| 2017/12/20 | 3,525 | 3,555 | 3,495 | 3,550 | +10 | +0.3% | 66,300 |
| 2017/12/19 | 3,620 | 3,630 | 3,530 | 3,540 | -40 | -1.1% | 53,900 |
| 2017/12/18 | 3,590 | 3,610 | 3,525 | 3,580 | +30 | +0.8% | 58,800 |
| 2017/12/15 | 3,520 | 3,580 | 3,480 | 3,550 | +65 | +1.9% | 69,300 |
| 2017/12/14 | 3,490 | 3,525 | 3,470 | 3,485 | ±0 | ±0% | 52,900 |
| 2017/12/13 | 3,495 | 3,545 | 3,475 | 3,485 | -10 | -0.3% | 45,600 |
| 2017/12/12 | 3,510 | 3,570 | 3,470 | 3,495 | -15 | -0.4% | 84,300 |
| 2017/12/11 | 3,475 | 3,515 | 3,425 | 3,510 | +45 | +1.3% | 65,300 |
| 2017/12/08 | 3,395 | 3,475 | 3,390 | 3,465 | ±0 | ±0% | 74,100 |
| 2017/12/07 | 3,450 | 3,510 | 3,435 | 3,465 | +25 | +0.7% | 82,000 |
1651～
1700
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
