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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,385 | 1,414.5 | 1,385 | 1,406.5 | +19.5 | +1.4% | 84,800 |
| 2015/06/25 | 1,393.5 | 1,407.5 | 1,385.5 | 1,387 | -21 | -1.5% | 65,400 |
| 2015/06/24 | 1,424.5 | 1,424.5 | 1,402.5 | 1,408 | -16.5 | -1.2% | 58,800 |
| 2015/06/23 | 1,431.5 | 1,431.5 | 1,395 | 1,424.5 | +2 | +0.1% | 60,200 |
| 2015/06/22 | 1,411 | 1,434.5 | 1,407 | 1,422.5 | +17.5 | +1.2% | 90,000 |
| 2015/06/19 | 1,373 | 1,416.5 | 1,373 | 1,405 | +32 | +2.3% | 126,800 |
| 2015/06/18 | 1,391.5 | 1,391.5 | 1,356 | 1,373 | -18.5 | -1.3% | 102,200 |
| 2015/06/17 | 1,349.5 | 1,399 | 1,340.5 | 1,391.5 | +49.5 | +3.7% | 156,600 |
| 2015/06/16 | 1,313.5 | 1,348.5 | 1,300 | 1,342 | +28 | +2.1% | 130,400 |
| 2015/06/15 | 1,317.5 | 1,329.5 | 1,297.5 | 1,314 | -7 | -0.5% | 57,000 |
| 2015/06/12 | 1,278.5 | 1,322.5 | 1,278.5 | 1,321 | +45 | +3.5% | 133,800 |
| 2015/06/11 | 1,277.5 | 1,287.5 | 1,272.5 | 1,276 | +3.5 | +0.3% | 58,800 |
| 2015/06/10 | 1,297 | 1,297 | 1,272.5 | 1,272.5 | -9.5 | -0.7% | 49,200 |
| 2015/06/09 | 1,300 | 1,304.5 | 1,282 | 1,282 | -16.5 | -1.3% | 88,000 |
| 2015/06/08 | 1,270 | 1,317.5 | 1,264.5 | 1,298.5 | +30.5 | +2.4% | 153,000 |
| 2015/06/05 | 1,261.5 | 1,283.5 | 1,250 | 1,268 | +8 | +0.6% | 139,200 |
| 2015/06/04 | 1,277.5 | 1,279.5 | 1,257.5 | 1,260 | -20.5 | -1.6% | 110,800 |
| 2015/06/03 | 1,292.5 | 1,299.5 | 1,278 | 1,280.5 | -27 | -2.1% | 83,400 |
| 2015/06/02 | 1,292.5 | 1,312.5 | 1,284 | 1,307.5 | +12.5 | +1% | 120,600 |
| 2015/06/01 | 1,317.5 | 1,318 | 1,291.5 | 1,295 | -22.5 | -1.7% | 62,800 |
| 2015/05/29 | 1,317 | 1,332 | 1,317 | 1,317.5 | +4 | +0.3% | 65,800 |
| 2015/05/28 | 1,320 | 1,320 | 1,307.5 | 1,313.5 | +4.5 | +0.3% | 36,000 |
| 2015/05/27 | 1,320 | 1,320 | 1,290 | 1,309 | -14 | -1.1% | 83,600 |
| 2015/05/26 | 1,344 | 1,344 | 1,320.5 | 1,323 | -18.5 | -1.4% | 116,200 |
| 2015/05/25 | 1,360 | 1,360 | 1,332.5 | 1,341.5 | -13 | -1% | 105,400 |
| 2015/05/22 | 1,355 | 1,360 | 1,350 | 1,354.5 | +3 | +0.2% | 49,800 |
| 2015/05/21 | 1,379.5 | 1,380 | 1,343 | 1,351.5 | ±0 | ±0% | 87,600 |
| 2015/05/20 | 1,350.5 | 1,358.5 | 1,347.5 | 1,351.5 | +2 | +0.1% | 22,800 |
| 2015/05/19 | 1,359 | 1,359 | 1,347 | 1,349.5 | -9.5 | -0.7% | 51,400 |
| 2015/05/18 | 1,377.5 | 1,377.5 | 1,355.5 | 1,359 | -7 | -0.5% | 29,200 |
| 2015/05/15 | 1,358 | 1,371 | 1,355.5 | 1,366 | +9.5 | +0.7% | 31,800 |
| 2015/05/14 | 1,380 | 1,380 | 1,355 | 1,356.5 | -29.5 | -2.1% | 39,200 |
| 2015/05/13 | 1,359.5 | 1,400 | 1,353 | 1,386 | +9.5 | +0.7% | 70,000 |
| 2015/05/12 | 1,391 | 1,400 | 1,363 | 1,376.5 | -23.5 | -1.7% | 25,000 |
| 2015/05/11 | 1,401 | 1,407.5 | 1,394.5 | 1,400 | +16 | +1.2% | 26,600 |
| 2015/05/08 | 1,386.5 | 1,391 | 1,371 | 1,384 | -16 | -1.1% | 60,400 |
| 2015/05/07 | 1,362.5 | 1,409 | 1,362 | 1,400 | +49.5 | +3.7% | 57,000 |
| 2015/05/01 | 1,355 | 1,363 | 1,347.5 | 1,350.5 | -14.5 | -1.1% | 45,000 |
| 2015/04/30 | 1,360.5 | 1,372 | 1,354.5 | 1,365 | -1 | -0.1% | 44,200 |
| 2015/04/28 | 1,376 | 1,385.5 | 1,365 | 1,366 | -13.5 | -1% | 54,400 |
| 2015/04/27 | 1,383 | 1,390 | 1,376 | 1,379.5 | -3.5 | -0.3% | 21,400 |
| 2015/04/24 | 1,387 | 1,394.5 | 1,373 | 1,383 | -4 | -0.3% | 30,000 |
| 2015/04/23 | 1,400 | 1,408.5 | 1,382.5 | 1,387 | -16 | -1.1% | 51,000 |
| 2015/04/22 | 1,402.5 | 1,414 | 1,401 | 1,403 | -1.5 | -0.1% | 32,200 |
| 2015/04/21 | 1,413 | 1,420 | 1,401 | 1,404.5 | -7 | -0.5% | 32,000 |
| 2015/04/20 | 1,413.5 | 1,457 | 1,406.5 | 1,411.5 | -0.5 | ±0% | 45,800 |
| 2015/04/17 | 1,413.5 | 1,430.5 | 1,407.5 | 1,412 | -26.5 | -1.8% | 38,600 |
| 2015/04/16 | 1,435 | 1,439 | 1,403.5 | 1,438.5 | -15.5 | -1.1% | 36,800 |
| 2015/04/15 | 1,439.5 | 1,455.5 | 1,437.5 | 1,454 | +19.5 | +1.4% | 48,800 |
| 2015/04/14 | 1,415 | 1,437.5 | 1,400 | 1,434.5 | +19.5 | +1.4% | 49,400 |
2301～
2350
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 | 64,100円 | +9.9% | +22.0% | 0.78% | 12.28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 | 180,500円 | +14.2% | -8.9% | 1.50% | 7.27倍 | 6.83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 | 172,900円 | +26.9% | +32.1% | 0.14% | 11.65倍 | 2.99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 | 106,300円 | +8.3% | +0.8% | 2.26% | 8.88倍 | 0.65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 | 17,900円 | +10.3% | - | 2.07% | 12.06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
