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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,400 | 1,424.5 | 1,393 | 1,415 | +12.5 | +0.9% | 45,400 |
| 2015/04/10 | 1,448.5 | 1,448.5 | 1,400.5 | 1,402.5 | -33 | -2.3% | 50,000 |
| 2015/04/09 | 1,420.5 | 1,439.5 | 1,398 | 1,435.5 | +15 | +1.1% | 46,800 |
| 2015/04/08 | 1,448.5 | 1,448.5 | 1,420 | 1,420.5 | -20.5 | -1.4% | 27,600 |
| 2015/04/07 | 1,420.5 | 1,445 | 1,407.5 | 1,441 | +10.5 | +0.7% | 29,200 |
| 2015/04/06 | 1,440 | 1,440 | 1,409 | 1,430.5 | -12 | -0.8% | 32,800 |
| 2015/04/03 | 1,359 | 1,458.5 | 1,355 | 1,442.5 | +83.5 | +6.1% | 120,200 |
| 2015/04/02 | 1,364 | 1,381 | 1,351.5 | 1,359 | -5 | -0.4% | 104,000 |
| 2015/04/01 | 1,405.5 | 1,405.5 | 1,360 | 1,364 | -31.5 | -2.3% | 41,600 |
| 2015/03/31 | 1,425 | 1,425 | 1,386 | 1,395.5 | -13.5 | -1% | 39,000 |
| 2015/03/30 | 1,375 | 1,419 | 1,375 | 1,409 | +33 | +2.4% | 37,800 |
| 2015/03/27 | 1,370 | 1,403 | 1,350.5 | 1,376 | -11 | -0.8% | 45,400 |
| 2015/03/26 | 1,376 | 1,398.5 | 1,370.5 | 1,387 | -14 | -1% | 74,400 |
| 2015/03/25 | 1,405 | 1,415.5 | 1,389.5 | 1,401 | -4 | -0.3% | 38,000 |
| 2015/03/24 | 1,440 | 1,440 | 1,397 | 1,405 | -38 | -2.6% | 86,000 |
| 2015/03/23 | 1,494 | 1,494 | 1,439.5 | 1,443 | -57 | -3.8% | 56,600 |
| 2015/03/20 | 1,478.5 | 1,500 | 1,460 | 1,500 | +21.5 | +1.5% | 70,000 |
| 2015/03/19 | 1,475.5 | 1,490 | 1,463 | 1,478.5 | +13 | +0.9% | 36,400 |
| 2015/03/18 | 1,467.5 | 1,475.5 | 1,453.5 | 1,465.5 | ±0 | ±0% | 40,200 |
| 2015/03/17 | 1,494 | 1,494 | 1,455.5 | 1,465.5 | -20 | -1.3% | 31,000 |
| 2015/03/16 | 1,480 | 1,500 | 1,480 | 1,485.5 | -4.5 | -0.3% | 26,800 |
| 2015/03/13 | 1,481 | 1,500 | 1,470 | 1,490 | +8.5 | +0.6% | 60,400 |
| 2015/03/12 | 1,462.5 | 1,489.5 | 1,450.5 | 1,481.5 | +36 | +2.5% | 66,200 |
| 2015/03/11 | 1,435 | 1,452.5 | 1,429.5 | 1,445.5 | -8 | -0.6% | 38,800 |
| 2015/03/10 | 1,466.5 | 1,466.5 | 1,429 | 1,453.5 | -3 | -0.2% | 61,800 |
| 2015/03/09 | 1,409 | 1,480.5 | 1,400 | 1,456.5 | +50 | +3.6% | 107,400 |
| 2015/03/06 | 1,421 | 1,425 | 1,403 | 1,406.5 | -4 | -0.3% | 45,600 |
| 2015/03/05 | 1,401 | 1,418 | 1,401 | 1,410.5 | +2.5 | +0.2% | 35,200 |
| 2015/03/04 | 1,430 | 1,430 | 1,390.5 | 1,408 | -25.5 | -1.8% | 68,200 |
| 2015/03/03 | 1,423 | 1,440 | 1,417.5 | 1,433.5 | +10.5 | +0.7% | 71,400 |
| 2015/03/02 | 1,420 | 1,425 | 1,414 | 1,423 | +19 | +1.4% | 55,600 |
| 2015/02/27 | 1,381.5 | 1,414 | 1,378 | 1,404 | +35 | +2.6% | 74,800 |
| 2015/02/26 | 1,350 | 1,374 | 1,341.5 | 1,369 | +22.5 | +1.7% | 56,200 |
| 2015/02/25 | 1,359.5 | 1,361.5 | 1,345 | 1,346.5 | -3.5 | -0.3% | 32,800 |
| 2015/02/24 | 1,362 | 1,362 | 1,345 | 1,350 | -12 | -0.9% | 34,200 |
| 2015/02/23 | 1,389 | 1,389 | 1,355 | 1,362 | -3.5 | -0.3% | 42,000 |
| 2015/02/20 | 1,383.5 | 1,393.5 | 1,356.5 | 1,365.5 | -2 | -0.1% | 63,600 |
| 2015/02/19 | 1,371 | 1,378 | 1,327.5 | 1,367.5 | -3.5 | -0.3% | 111,400 |
| 2015/02/18 | 1,375 | 1,400 | 1,371 | 1,371 | +5 | +0.4% | 51,400 |
| 2015/02/17 | 1,375.5 | 1,375.5 | 1,357 | 1,366 | -9.5 | -0.7% | 52,600 |
| 2015/02/16 | 1,387 | 1,391.5 | 1,373.5 | 1,375.5 | -22 | -1.6% | 58,600 |
| 2015/02/13 | 1,438.5 | 1,438.5 | 1,390 | 1,397.5 | -27.5 | -1.9% | 57,800 |
| 2015/02/12 | 1,458.5 | 1,465 | 1,422 | 1,425 | -25.5 | -1.8% | 54,200 |
| 2015/02/10 | 1,460 | 1,480.5 | 1,427 | 1,450.5 | -29.5 | -2% | 69,800 |
| 2015/02/09 | 1,439.5 | 1,486 | 1,438.5 | 1,480 | +60 | +4.2% | 56,600 |
| 2015/02/06 | 1,444.5 | 1,448.5 | 1,415.5 | 1,420 | -15.5 | -1.1% | 52,000 |
| 2015/02/05 | 1,447 | 1,453 | 1,426.5 | 1,435.5 | -15.5 | -1.1% | 28,600 |
| 2015/02/04 | 1,425 | 1,453.5 | 1,425 | 1,451 | +15.5 | +1.1% | 31,000 |
| 2015/02/03 | 1,505 | 1,505 | 1,422.5 | 1,435.5 | -69.5 | -4.6% | 60,400 |
| 2015/02/02 | 1,481.5 | 1,505 | 1,479 | 1,505 | +17 | +1.1% | 38,600 |
2351～
2400
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 | 64,400円 | +9.9% | +22.0% | 0.78% | 12.34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 | 180,000円 | +14.2% | -8.9% | 1.50% | 7.25倍 | 6.81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 | 173,500円 | +26.9% | +32.1% | 0.14% | 11.69倍 | 3.00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 | 106,900円 | +8.3% | +0.8% | 2.25% | 8.93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 | 17,800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
