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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,650 | 1,730 | 1,650 | 1,710 | +67.5 | +4.1% | 231,400 |
| 2015/11/20 | 1,635 | 1,647.5 | 1,610 | 1,642.5 | +22.5 | +1.4% | 54,600 |
| 2015/11/19 | 1,615 | 1,640 | 1,590 | 1,620 | +25 | +1.6% | 93,400 |
| 2015/11/18 | 1,590 | 1,602.5 | 1,572.5 | 1,595 | +30 | +1.9% | 61,400 |
| 2015/11/17 | 1,557.5 | 1,575 | 1,540 | 1,565 | +40 | +2.6% | 55,000 |
| 2015/11/16 | 1,505 | 1,532.5 | 1,505 | 1,525 | -7.5 | -0.5% | 41,800 |
| 2015/11/13 | 1,512.5 | 1,540 | 1,507.5 | 1,532.5 | +10 | +0.7% | 35,600 |
| 2015/11/12 | 1,540 | 1,540 | 1,512.5 | 1,522.5 | -17.5 | -1.1% | 58,400 |
| 2015/11/11 | 1,540 | 1,542.5 | 1,527.5 | 1,540 | +2.5 | +0.2% | 45,000 |
| 2015/11/10 | 1,532.5 | 1,542.5 | 1,500 | 1,537.5 | ±0 | ±0% | 71,600 |
| 2015/11/09 | 1,522.5 | 1,550 | 1,510 | 1,537.5 | +32.5 | +2.2% | 69,400 |
| 2015/11/06 | 1,515 | 1,515 | 1,494 | 1,505 | -10 | -0.7% | 107,400 |
| 2015/11/05 | 1,577.5 | 1,577.5 | 1,495 | 1,515 | -62.5 | -4% | 190,400 |
| 2015/11/04 | 1,657.5 | 1,667.5 | 1,572.5 | 1,577.5 | -42.5 | -2.6% | 98,600 |
| 2015/11/02 | 1,602.5 | 1,650 | 1,597.5 | 1,620 | +20 | +1.3% | 77,400 |
| 2015/10/30 | 1,542.5 | 1,605 | 1,522.5 | 1,600 | +85 | +5.6% | 110,400 |
| 2015/10/29 | 1,520 | 1,535 | 1,479.5 | 1,515 | -2.5 | -0.2% | 374,200 |
| 2015/10/28 | 1,577.5 | 1,577.5 | 1,510 | 1,517.5 | -37.5 | -2.4% | 65,200 |
| 2015/10/27 | 1,590 | 1,590 | 1,547.5 | 1,555 | -17.5 | -1.1% | 35,800 |
| 2015/10/26 | 1,605 | 1,605 | 1,567.5 | 1,572.5 | -2.5 | -0.2% | 24,000 |
| 2015/10/23 | 1,637.5 | 1,637.5 | 1,550 | 1,575 | -25 | -1.6% | 82,200 |
| 2015/10/22 | 1,605 | 1,625 | 1,580 | 1,600 | -2.5 | -0.2% | 66,000 |
| 2015/10/21 | 1,702.5 | 1,702.5 | 1,572.5 | 1,602.5 | -87.5 | -5.2% | 92,800 |
| 2015/10/20 | 1,722.5 | 1,740 | 1,670 | 1,690 | -30 | -1.7% | 41,600 |
| 2015/10/19 | 1,690 | 1,722.5 | 1,680 | 1,720 | +30 | +1.8% | 26,600 |
| 2015/10/16 | 1,700 | 1,715 | 1,675 | 1,690 | ±0 | ±0% | 38,400 |
| 2015/10/15 | 1,670 | 1,700 | 1,632.5 | 1,690 | +10 | +0.6% | 64,400 |
| 2015/10/14 | 1,660 | 1,690 | 1,640 | 1,680 | +37.5 | +2.3% | 76,200 |
| 2015/10/13 | 1,652.5 | 1,670 | 1,635 | 1,642.5 | -10 | -0.6% | 48,800 |
| 2015/10/09 | 1,630 | 1,657.5 | 1,580 | 1,652.5 | +12.5 | +0.8% | 48,200 |
| 2015/10/08 | 1,582.5 | 1,642.5 | 1,550 | 1,640 | +72.5 | +4.6% | 83,000 |
| 2015/10/07 | 1,532.5 | 1,585 | 1,500 | 1,567.5 | +17.5 | +1.1% | 45,600 |
| 2015/10/06 | 1,560 | 1,565 | 1,527.5 | 1,550 | +15 | +1% | 52,000 |
| 2015/10/05 | 1,515 | 1,545 | 1,485.5 | 1,535 | +25 | +1.7% | 53,200 |
| 2015/10/02 | 1,502.5 | 1,522.5 | 1,487.5 | 1,510 | +22.5 | +1.5% | 36,000 |
| 2015/10/01 | 1,496.5 | 1,496.5 | 1,461 | 1,487.5 | -1 | -0.1% | 61,400 |
| 2015/09/30 | 1,432.5 | 1,505 | 1,432.5 | 1,488.5 | +56 | +3.9% | 100,800 |
| 2015/09/29 | 1,434.5 | 1,467.5 | 1,430.5 | 1,432.5 | -2 | -0.1% | 81,800 |
| 2015/09/28 | 1,400 | 1,440 | 1,400 | 1,434.5 | +17.5 | +1.2% | 56,000 |
| 2015/09/25 | 1,417.5 | 1,425 | 1,400.5 | 1,417 | -9 | -0.6% | 122,200 |
| 2015/09/24 | 1,425 | 1,467.5 | 1,424 | 1,426 | -23 | -1.6% | 51,800 |
| 2015/09/18 | 1,432 | 1,460 | 1,417.5 | 1,449 | +4 | +0.3% | 65,800 |
| 2015/09/17 | 1,440 | 1,464 | 1,425 | 1,445 | +7 | +0.5% | 51,200 |
| 2015/09/16 | 1,486.5 | 1,486.5 | 1,427.5 | 1,438 | -42 | -2.8% | 52,200 |
| 2015/09/15 | 1,507.5 | 1,522.5 | 1,478 | 1,480 | -50 | -3.3% | 61,400 |
| 2015/09/14 | 1,532.5 | 1,545 | 1,502.5 | 1,530 | +27.5 | +1.8% | 57,200 |
| 2015/09/11 | 1,470 | 1,537.5 | 1,468 | 1,502.5 | +16.5 | +1.1% | 64,000 |
| 2015/09/10 | 1,441 | 1,498 | 1,421.5 | 1,486 | +45 | +3.1% | 112,800 |
| 2015/09/09 | 1,473.5 | 1,477.5 | 1,429 | 1,441 | +12 | +0.8% | 139,400 |
| 2015/09/08 | 1,500 | 1,515 | 1,425 | 1,429 | -71 | -4.7% | 110,600 |
2201～
2250
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
