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 |
|---|---|---|---|---|---|---|---|
| 2016/01/08 | 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 |
| 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 |
2301～
2350
件表示中 / 5227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 | 61,400円 | -24.8% | -0.9% | 0.98% | 10.06倍 | 0.65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 |
| Ｄ Ｉ | 247,600円 | +45.6% | +135.7% | 4.28% | 72.61倍 | 1.67倍 |
|
大企業向け戦略コンサルが柱、新規事業支援に強み。投資事業も。電通グループ持分適用会社 |
| 日本スキー | 49,100円 | +23.4% | +33.5% | 0.71% | 15.37倍 | 3.07倍 |
|
日本駐車場開発の子会社。白馬八方尾根など国内有名スキー場を運営。夏場の収入増に取り組む |
| ＵＮＩＴＥＤ | 57,600円 | -16.9% | - | 3.99% | - | 1.02倍 |
|
投資事業が収益柱で保有メルカリ株の売却益毎期計上。プログラミング教育、ネット広告等も |
| ＭＳ－Ｊａｐａｎ | 92,100円 | +10.1% | +5.1% | 6.08% | 21.57倍 | 2.37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 |
市場注目の銘柄
チャート関連のコラム
