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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,815 | 1,947.5 | 1,807.5 | 1,937.5 | +125 | +6.9% | 192,800 |
| 2016/02/05 | 1,775 | 1,832.5 | 1,700 | 1,812.5 | -25 | -1.4% | 147,400 |
| 2016/02/04 | 1,975 | 2,025 | 1,755 | 1,837.5 | -102.5 | -5.3% | 486,000 |
| 2016/02/03 | 1,862.5 | 1,957.5 | 1,857.5 | 1,940 | +77.5 | +4.2% | 126,000 |
| 2016/02/02 | 1,947.5 | 2,015 | 1,855 | 1,862.5 | -70 | -3.6% | 236,600 |
| 2016/02/01 | 1,775 | 1,990 | 1,775 | 1,932.5 | +185 | +10.6% | 393,200 |
| 2016/01/29 | 1,700 | 1,747.5 | 1,690 | 1,747.5 | +47.5 | +2.8% | 83,200 |
| 2016/01/28 | 1,672.5 | 1,715 | 1,652.5 | 1,700 | +27.5 | +1.6% | 100,800 |
| 2016/01/27 | 1,650 | 1,675 | 1,650 | 1,672.5 | +30 | +1.8% | 58,800 |
| 2016/01/26 | 1,610 | 1,657.5 | 1,605 | 1,642.5 | +30 | +1.9% | 115,600 |
| 2016/01/25 | 1,627.5 | 1,655 | 1,585 | 1,612.5 | -20 | -1.2% | 237,800 |
| 2016/01/22 | 1,650 | 1,672.5 | 1,607.5 | 1,632.5 | -7.5 | -0.5% | 70,400 |
| 2016/01/21 | 1,577.5 | 1,667.5 | 1,577.5 | 1,640 | +27.5 | +1.7% | 193,600 |
| 2016/01/20 | 1,675 | 1,692.5 | 1,580 | 1,612.5 | -62.5 | -3.7% | 147,400 |
| 2016/01/19 | 1,682.5 | 1,732.5 | 1,665 | 1,675 | -20 | -1.2% | 93,200 |
| 2016/01/18 | 1,675 | 1,720 | 1,672.5 | 1,695 | -15 | -0.9% | 84,800 |
| 2016/01/15 | 1,715 | 1,732.5 | 1,697.5 | 1,710 | +12.5 | +0.7% | 116,000 |
| 2016/01/14 | 1,680 | 1,697.5 | 1,642.5 | 1,697.5 | +87.5 | +5.4% | 323,800 |
| 2016/01/13 | 1,610 | 1,685 | 1,590 | 1,610 | +30 | +1.9% | 113,000 |
| 2016/01/12 | 1,570 | 1,615 | 1,567.5 | 1,580 | +5 | +0.3% | 67,600 |
| 2016/01/08 | 1,550 | 1,615 | 1,550 | 1,575 | +5 | +0.3% | 121,800 |
| 2016/01/07 | 1,540 | 1,570 | 1,537.5 | 1,570 | +35 | +2.3% | 37,000 |
| 2016/01/06 | 1,555 | 1,572.5 | 1,530 | 1,535 | -20 | -1.3% | 42,200 |
| 2016/01/05 | 1,555 | 1,582.5 | 1,542.5 | 1,555 | -25 | -1.6% | 58,200 |
| 2016/01/04 | 1,612.5 | 1,612.5 | 1,572.5 | 1,580 | -42.5 | -2.6% | 45,000 |
| 2015/12/30 | 1,550 | 1,630 | 1,547.5 | 1,622.5 | +85 | +5.5% | 137,200 |
| 2015/12/29 | 1,512.5 | 1,545 | 1,507.5 | 1,537.5 | +25 | +1.7% | 68,000 |
| 2015/12/28 | 1,522.5 | 1,532.5 | 1,505 | 1,512.5 | -7.5 | -0.5% | 18,800 |
| 2015/12/25 | 1,497.5 | 1,530 | 1,497.5 | 1,520 | +12.5 | +0.8% | 125,600 |
| 2015/12/24 | 1,555 | 1,555 | 1,502.5 | 1,507.5 | -25 | -1.6% | 56,400 |
| 2015/12/22 | 1,540 | 1,555 | 1,530 | 1,532.5 | -7.5 | -0.5% | 44,600 |
| 2015/12/21 | 1,555 | 1,572.5 | 1,527.5 | 1,540 | -15 | -1% | 34,000 |
| 2015/12/18 | 1,595 | 1,595 | 1,547.5 | 1,555 | -62.5 | -3.9% | 103,800 |
| 2015/12/17 | 1,575 | 1,620 | 1,562.5 | 1,617.5 | +70 | +4.5% | 78,600 |
| 2015/12/16 | 1,570 | 1,570 | 1,522.5 | 1,547.5 | +2.5 | +0.2% | 128,200 |
| 2015/12/15 | 1,557.5 | 1,572.5 | 1,540 | 1,545 | -7.5 | -0.5% | 65,800 |
| 2015/12/14 | 1,565 | 1,565 | 1,547.5 | 1,552.5 | -22.5 | -1.4% | 57,000 |
| 2015/12/11 | 1,565 | 1,580 | 1,565 | 1,575 | -2.5 | -0.2% | 53,000 |
| 2015/12/10 | 1,617.5 | 1,630 | 1,570 | 1,577.5 | -40 | -2.5% | 47,200 |
| 2015/12/09 | 1,655 | 1,660 | 1,597.5 | 1,617.5 | -25 | -1.5% | 70,200 |
| 2015/12/08 | 1,642.5 | 1,652.5 | 1,617.5 | 1,642.5 | +22.5 | +1.4% | 52,600 |
| 2015/12/07 | 1,600 | 1,637.5 | 1,600 | 1,620 | +25 | +1.6% | 49,800 |
| 2015/12/04 | 1,602.5 | 1,617.5 | 1,590 | 1,595 | -42.5 | -2.6% | 101,400 |
| 2015/12/03 | 1,660 | 1,660 | 1,635 | 1,637.5 | -27.5 | -1.7% | 75,400 |
| 2015/12/02 | 1,750 | 1,755 | 1,662.5 | 1,665 | -85 | -4.9% | 122,200 |
| 2015/12/01 | 1,717.5 | 1,750 | 1,695 | 1,750 | +32.5 | +1.9% | 104,200 |
| 2015/11/30 | 1,702.5 | 1,725 | 1,697.5 | 1,717.5 | ±0 | ±0% | 54,400 |
| 2015/11/27 | 1,710 | 1,735 | 1,710 | 1,717.5 | +7.5 | +0.4% | 40,600 |
| 2015/11/26 | 1,700 | 1,722.5 | 1,700 | 1,710 | +10 | +0.6% | 48,600 |
| 2015/11/25 | 1,710 | 1,717.5 | 1,692.5 | 1,700 | -10 | -0.6% | 55,200 |
2151～
2200
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
