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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,522.5 | 1,545 | 1,499 | 1,500 | -67.5 | -4.3% | 100,000 |
| 2015/09/04 | 1,650 | 1,650 | 1,550 | 1,567.5 | -60 | -3.7% | 72,600 |
| 2015/09/03 | 1,647.5 | 1,650 | 1,622.5 | 1,627.5 | -15 | -0.9% | 36,000 |
| 2015/09/02 | 1,622.5 | 1,667.5 | 1,612.5 | 1,642.5 | -25 | -1.5% | 113,400 |
| 2015/09/01 | 1,710 | 1,730 | 1,662.5 | 1,667.5 | -45 | -2.6% | 66,400 |
| 2015/08/31 | 1,660 | 1,712.5 | 1,660 | 1,712.5 | +52.5 | +3.2% | 50,800 |
| 2015/08/28 | 1,720 | 1,720 | 1,637.5 | 1,660 | -17.5 | -1% | 50,000 |
| 2015/08/27 | 1,720 | 1,755 | 1,660 | 1,677.5 | -32.5 | -1.9% | 78,600 |
| 2015/08/26 | 1,620 | 1,720 | 1,592.5 | 1,710 | +90 | +5.6% | 94,000 |
| 2015/08/25 | 1,515 | 1,685 | 1,507.5 | 1,620 | ±0 | ±0% | 135,800 |
| 2015/08/24 | 1,625 | 1,707.5 | 1,610 | 1,620 | -50 | -3% | 118,400 |
| 2015/08/21 | 1,625 | 1,677.5 | 1,620 | 1,670 | +17.5 | +1.1% | 49,600 |
| 2015/08/20 | 1,677.5 | 1,702.5 | 1,650 | 1,652.5 | -27.5 | -1.6% | 37,800 |
| 2015/08/19 | 1,680 | 1,710 | 1,670 | 1,680 | -2.5 | -0.1% | 48,200 |
| 2015/08/18 | 1,745 | 1,745 | 1,660 | 1,682.5 | -62.5 | -3.6% | 85,200 |
| 2015/08/17 | 1,755 | 1,810 | 1,730 | 1,745 | -22.5 | -1.3% | 113,600 |
| 2015/08/14 | 1,790 | 1,825 | 1,747.5 | 1,767.5 | -5 | -0.3% | 137,600 |
| 2015/08/13 | 1,742.5 | 1,777.5 | 1,740 | 1,772.5 | +30 | +1.7% | 91,200 |
| 2015/08/12 | 1,707.5 | 1,772.5 | 1,707.5 | 1,742.5 | +30 | +1.8% | 76,800 |
| 2015/08/11 | 1,675 | 1,725 | 1,675 | 1,712.5 | +32.5 | +1.9% | 78,800 |
| 2015/08/10 | 1,640 | 1,690 | 1,635 | 1,680 | +42.5 | +2.6% | 111,600 |
| 2015/08/07 | 1,647.5 | 1,650 | 1,627.5 | 1,637.5 | +25 | +1.6% | 62,800 |
| 2015/08/06 | 1,600 | 1,650 | 1,595 | 1,612.5 | +37.5 | +2.4% | 104,600 |
| 2015/08/05 | 1,582.5 | 1,595 | 1,565 | 1,575 | -2.5 | -0.2% | 36,000 |
| 2015/08/04 | 1,550 | 1,600 | 1,550 | 1,577.5 | +17.5 | +1.1% | 87,000 |
| 2015/08/03 | 1,510 | 1,572.5 | 1,499.5 | 1,560 | +60 | +4% | 105,000 |
| 2015/07/31 | 1,500 | 1,500 | 1,479 | 1,500 | +10.5 | +0.7% | 36,000 |
| 2015/07/30 | 1,491 | 1,507.5 | 1,478.5 | 1,489.5 | -1.5 | -0.1% | 33,200 |
| 2015/07/29 | 1,475.5 | 1,494.5 | 1,475.5 | 1,491 | -3 | -0.2% | 10,000 |
| 2015/07/28 | 1,458.5 | 1,500 | 1,458.5 | 1,494 | +16 | +1.1% | 20,800 |
| 2015/07/27 | 1,465 | 1,482 | 1,465 | 1,478 | -12 | -0.8% | 20,600 |
| 2015/07/24 | 1,476 | 1,497 | 1,461 | 1,490 | +2 | +0.1% | 26,800 |
| 2015/07/23 | 1,490 | 1,512.5 | 1,468.5 | 1,488 | -0.5 | ±0% | 55,200 |
| 2015/07/22 | 1,473 | 1,499 | 1,473 | 1,488.5 | +15.5 | +1.1% | 51,000 |
| 2015/07/21 | 1,488 | 1,490 | 1,463.5 | 1,473 | -1 | -0.1% | 24,600 |
| 2015/07/17 | 1,500 | 1,500 | 1,462.5 | 1,474 | -20.5 | -1.4% | 26,800 |
| 2015/07/16 | 1,500 | 1,500 | 1,484.5 | 1,494.5 | -2 | -0.1% | 38,800 |
| 2015/07/15 | 1,475 | 1,500 | 1,455 | 1,496.5 | +18 | +1.2% | 74,200 |
| 2015/07/14 | 1,442.5 | 1,479.5 | 1,442.5 | 1,478.5 | +67 | +4.7% | 63,000 |
| 2015/07/13 | 1,400.5 | 1,415 | 1,385 | 1,411.5 | +23.5 | +1.7% | 36,000 |
| 2015/07/10 | 1,423 | 1,423 | 1,375 | 1,388 | -17 | -1.2% | 43,400 |
| 2015/07/09 | 1,400 | 1,418 | 1,329.5 | 1,405 | -22.5 | -1.6% | 68,000 |
| 2015/07/08 | 1,450 | 1,466.5 | 1,426.5 | 1,427.5 | -47.5 | -3.2% | 63,000 |
| 2015/07/07 | 1,479.5 | 1,492.5 | 1,462 | 1,475 | -3.5 | -0.2% | 46,600 |
| 2015/07/06 | 1,438 | 1,486 | 1,426.5 | 1,478.5 | +15.5 | +1.1% | 101,000 |
| 2015/07/03 | 1,468.5 | 1,476 | 1,451 | 1,463 | -13 | -0.9% | 53,000 |
| 2015/07/02 | 1,470 | 1,485 | 1,460 | 1,476 | +13.5 | +0.9% | 62,000 |
| 2015/07/01 | 1,430 | 1,464.5 | 1,427 | 1,462.5 | +37 | +2.6% | 93,200 |
| 2015/06/30 | 1,404 | 1,429 | 1,401 | 1,425.5 | +21.5 | +1.5% | 66,800 |
| 2015/06/29 | 1,365.5 | 1,421 | 1,365.5 | 1,404 | -2.5 | -0.2% | 98,800 |
2251～
2300
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
