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 |
---|---|---|---|---|---|---|---|
2023/10/02 | 1,143 | 1,161 | 1,119 | 1,119 | -20 | -1.8% | 145,700 |
2023/09/29 | 1,126 | 1,158 | 1,126 | 1,139 | +15 | +1.3% | 104,500 |
2023/09/28 | 1,150 | 1,150 | 1,117 | 1,124 | -31 | -2.7% | 160,100 |
2023/09/27 | 1,142 | 1,155 | 1,132 | 1,155 | +9 | +0.8% | 93,100 |
2023/09/26 | 1,168 | 1,168 | 1,146 | 1,146 | -24 | -2.1% | 85,500 |
2023/09/25 | 1,168 | 1,174 | 1,160 | 1,170 | +1 | +0.1% | 125,600 |
2023/09/22 | 1,137 | 1,179 | 1,134 | 1,169 | +26 | +2.3% | 153,900 |
2023/09/21 | 1,150 | 1,163 | 1,138 | 1,143 | -18 | -1.6% | 101,200 |
2023/09/20 | 1,196 | 1,201 | 1,147 | 1,161 | -45 | -3.7% | 342,300 |
2023/09/19 | 1,226 | 1,226 | 1,192 | 1,206 | -28 | -2.3% | 191,500 |
2023/09/15 | 1,216 | 1,237 | 1,209 | 1,234 | +20 | +1.6% | 111,100 |
2023/09/14 | 1,239 | 1,250 | 1,208 | 1,214 | -25 | -2% | 129,100 |
2023/09/13 | 1,233 | 1,244 | 1,230 | 1,239 | +4 | +0.3% | 55,800 |
2023/09/12 | 1,231 | 1,247 | 1,230 | 1,235 | -1 | -0.1% | 60,000 |
2023/09/11 | 1,254 | 1,257 | 1,229 | 1,236 | -21 | -1.7% | 59,000 |
2023/09/08 | 1,275 | 1,284 | 1,251 | 1,257 | -15 | -1.2% | 95,900 |
2023/09/07 | 1,280 | 1,300 | 1,270 | 1,272 | -13 | -1% | 77,000 |
2023/09/06 | 1,282 | 1,289 | 1,270 | 1,285 | +2 | +0.2% | 86,700 |
2023/09/05 | 1,270 | 1,288 | 1,270 | 1,283 | +5 | +0.4% | 71,400 |
2023/09/04 | 1,245 | 1,278 | 1,240 | 1,278 | +46 | +3.7% | 118,800 |
2023/09/01 | 1,229 | 1,234 | 1,225 | 1,232 | -12 | -1% | 90,100 |
2023/08/31 | 1,218 | 1,248 | 1,218 | 1,244 | +27 | +2.2% | 78,500 |
2023/08/30 | 1,250 | 1,253 | 1,217 | 1,217 | -30 | -2.4% | 104,900 |
2023/08/29 | 1,217 | 1,247 | 1,215 | 1,247 | +42 | +3.5% | 112,300 |
2023/08/28 | 1,216 | 1,222 | 1,202 | 1,205 | -13 | -1.1% | 67,800 |
2023/08/25 | 1,201 | 1,224 | 1,190 | 1,218 | +7 | +0.6% | 77,200 |
2023/08/24 | 1,213 | 1,221 | 1,208 | 1,211 | -8 | -0.7% | 61,700 |
2023/08/23 | 1,200 | 1,220 | 1,191 | 1,219 | +13 | +1.1% | 70,900 |
2023/08/22 | 1,217 | 1,222 | 1,204 | 1,206 | -10 | -0.8% | 57,300 |
2023/08/21 | 1,204 | 1,218 | 1,198 | 1,216 | +5 | +0.4% | 67,700 |
2023/08/18 | 1,222 | 1,224 | 1,206 | 1,211 | -30 | -2.4% | 88,700 |
2023/08/17 | 1,216 | 1,241 | 1,210 | 1,241 | +15 | +1.2% | 98,500 |
2023/08/16 | 1,238 | 1,238 | 1,217 | 1,226 | -24 | -1.9% | 98,000 |
2023/08/15 | 1,262 | 1,264 | 1,241 | 1,250 | -20 | -1.6% | 76,100 |
2023/08/14 | 1,274 | 1,294 | 1,264 | 1,270 | -2 | -0.2% | 83,300 |
2023/08/10 | 1,280 | 1,280 | 1,259 | 1,272 | -8 | -0.6% | 101,000 |
2023/08/09 | 1,276 | 1,287 | 1,270 | 1,280 | -3 | -0.2% | 56,700 |
2023/08/08 | 1,244 | 1,288 | 1,236 | 1,283 | +28 | +2.2% | 144,000 |
2023/08/07 | 1,229 | 1,255 | 1,215 | 1,255 | +11 | +0.9% | 87,700 |
2023/08/04 | 1,251 | 1,265 | 1,234 | 1,244 | -26 | -2% | 131,200 |
2023/08/03 | 1,321 | 1,324 | 1,268 | 1,270 | -60 | -4.5% | 159,800 |
2023/08/02 | 1,351 | 1,355 | 1,320 | 1,330 | -55 | -4% | 141,200 |
2023/08/01 | 1,433 | 1,433 | 1,384 | 1,385 | -48 | -3.3% | 130,600 |
2023/07/31 | 1,365 | 1,445 | 1,364 | 1,433 | +89 | +6.6% | 295,600 |
2023/07/28 | 1,331 | 1,346 | 1,316 | 1,344 | +5 | +0.4% | 104,000 |
2023/07/27 | 1,330 | 1,342 | 1,327 | 1,339 | +13 | +1% | 41,500 |
2023/07/26 | 1,323 | 1,330 | 1,309 | 1,326 | +18 | +1.4% | 57,400 |
2023/07/25 | 1,303 | 1,310 | 1,298 | 1,308 | -2 | -0.2% | 35,300 |
2023/07/24 | 1,318 | 1,321 | 1,302 | 1,310 | +14 | +1.1% | 81,800 |
2023/07/21 | 1,304 | 1,306 | 1,286 | 1,296 | -7 | -0.5% | 57,900 |
151~
200
件表示中 / 4967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 | 71,900円 | -19.2% | +14.7% | 0.56% | 16.20倍 | 0.78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 |
NISSOHD | 81,700円 | +9.4% | +24.3% | 2.69% | 11.15倍 | 1.78倍 |
|
製造業派遣・請負大手。自動車、電機、精密機器向け主体。老人ホーム運営。23年10月持株会社化 |
スペース | 103,600円 | +0.2% | +1.7% | 3.86% | 14.42倍 | 0.82倍 |
|
商業施設等のディスプレー企画・設計・施工。名古屋地盤で全国展開。オフィス、ホテル案件育成 |
MS-Japan | 109,100円 | +80.3% | +22.5% | 5.13% | 22.12倍 | 2.66倍 |
|
士業(公認会計士、弁護士等)と一般事業会社の管理部門に特化の人材紹介業。関連メディアも |
エイジス | 251,200円 | +9.7% | -3.8% | 3.38% | 12.77倍 | 0.90倍 |
|
棚卸代行で国内断トツ。店舗のリテールサポート拡大。海外棚卸代行も強化。配当性向30%メド |
市場注目の銘柄
チャート関連のコラム