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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,465 | 1,515 | 1,462 | 1,488 | +47.5 | +3.3% | 80,400 |
| 2015/01/29 | 1,448.5 | 1,488.5 | 1,432 | 1,440.5 | -4.5 | -0.3% | 83,000 |
| 2015/01/28 | 1,373.5 | 1,450 | 1,372 | 1,445 | +76 | +5.6% | 94,600 |
| 2015/01/27 | 1,374.5 | 1,387 | 1,360 | 1,369 | +4 | +0.3% | 51,400 |
| 2015/01/26 | 1,345 | 1,366.5 | 1,344.5 | 1,365 | +28 | +2.1% | 56,000 |
| 2015/01/23 | 1,330.5 | 1,342.5 | 1,325.5 | 1,337 | +7.5 | +0.6% | 45,600 |
| 2015/01/22 | 1,350 | 1,350 | 1,307.5 | 1,329.5 | -26 | -1.9% | 51,600 |
| 2015/01/21 | 1,375 | 1,375 | 1,350 | 1,355.5 | -23 | -1.7% | 57,000 |
| 2015/01/20 | 1,377.5 | 1,388.5 | 1,373.5 | 1,378.5 | +1 | +0.1% | 29,000 |
| 2015/01/19 | 1,392 | 1,392 | 1,367 | 1,377.5 | -14.5 | -1% | 38,200 |
| 2015/01/16 | 1,378 | 1,394.5 | 1,361.5 | 1,392 | +18 | +1.3% | 36,200 |
| 2015/01/15 | 1,365 | 1,379 | 1,355.5 | 1,374 | +9 | +0.7% | 51,000 |
| 2015/01/14 | 1,352 | 1,372 | 1,352 | 1,365 | +3 | +0.2% | 16,200 |
| 2015/01/13 | 1,363.5 | 1,365.5 | 1,347.5 | 1,362 | -1 | -0.1% | 21,000 |
| 2015/01/09 | 1,366.5 | 1,380 | 1,354.5 | 1,363 | -2 | -0.1% | 45,600 |
| 2015/01/08 | 1,347.5 | 1,384.5 | 1,347.5 | 1,365 | +27 | +2% | 42,600 |
| 2015/01/07 | 1,329 | 1,347.5 | 1,327.5 | 1,338 | +11.5 | +0.9% | 72,600 |
| 2015/01/06 | 1,350 | 1,369.5 | 1,313.5 | 1,326.5 | -39 | -2.9% | 66,800 |
| 2015/01/05 | 1,371.5 | 1,375 | 1,339 | 1,365.5 | -6 | -0.4% | 34,400 |
| 2014/12/30 | 1,370.5 | 1,386.5 | 1,362 | 1,371.5 | -22 | -1.6% | 52,800 |
| 2014/12/29 | 1,340 | 1,394.5 | 1,326 | 1,393.5 | +66.5 | +5% | 105,600 |
| 2014/12/26 | 1,309 | 1,331.5 | 1,309 | 1,327 | +9 | +0.7% | 54,800 |
| 2014/12/25 | 1,317.5 | 1,329.5 | 1,317.5 | 1,318 | -16 | -1.2% | 41,800 |
| 2014/12/24 | 1,305 | 1,343 | 1,305 | 1,334 | +36 | +2.8% | 74,800 |
| 2014/12/22 | 1,250 | 1,299 | 1,249 | 1,298 | +56 | +4.5% | 69,000 |
| 2014/12/19 | 1,250 | 1,256 | 1,227.5 | 1,242 | +16 | +1.3% | 70,600 |
| 2014/12/18 | 1,170 | 1,240 | 1,170 | 1,226 | +58.5 | +5% | 81,400 |
| 2014/12/17 | 1,178 | 1,183 | 1,163 | 1,167.5 | -10.5 | -0.9% | 31,800 |
| 2014/12/16 | 1,175.5 | 1,198 | 1,159 | 1,178 | +2.5 | +0.2% | 39,000 |
| 2014/12/15 | 1,179.5 | 1,204.5 | 1,158.5 | 1,175.5 | +15 | +1.3% | 35,600 |
| 2014/12/12 | 1,171.5 | 1,182.5 | 1,158.5 | 1,160.5 | -25.5 | -2.2% | 35,000 |
| 2014/12/11 | 1,167.5 | 1,189.5 | 1,164.5 | 1,186 | +17 | +1.5% | 46,600 |
| 2014/12/10 | 1,166.5 | 1,189.5 | 1,152.5 | 1,169 | -6.5 | -0.6% | 62,800 |
| 2014/12/09 | 1,180 | 1,209.5 | 1,168.5 | 1,175.5 | +25.5 | +2.2% | 74,400 |
| 2014/12/08 | 1,174.5 | 1,174.5 | 1,147.5 | 1,150 | +0.5 | ±0% | 26,200 |
| 2014/12/05 | 1,157 | 1,173.5 | 1,146.5 | 1,149.5 | +13 | +1.1% | 51,800 |
| 2014/12/04 | 1,145 | 1,164 | 1,133 | 1,136.5 | -19 | -1.6% | 57,800 |
| 2014/12/03 | 1,175 | 1,179.5 | 1,155 | 1,155.5 | -37 | -3.1% | 54,200 |
| 2014/12/02 | 1,194.5 | 1,206.5 | 1,186 | 1,192.5 | -19.5 | -1.6% | 36,600 |
| 2014/12/01 | 1,206 | 1,233 | 1,205 | 1,212 | -11 | -0.9% | 54,000 |
| 2014/11/28 | 1,214.5 | 1,229 | 1,202.5 | 1,223 | +5 | +0.4% | 96,600 |
| 2014/11/27 | 1,163 | 1,220 | 1,163 | 1,218 | +55 | +4.7% | 99,400 |
| 2014/11/26 | 1,182.5 | 1,210 | 1,160.5 | 1,163 | -18.5 | -1.6% | 186,000 |
| 2014/11/25 | 1,150 | 1,184.5 | 1,128.5 | 1,181.5 | +41.5 | +3.6% | 151,000 |
| 2014/11/21 | 1,141.5 | 1,149.5 | 1,130 | 1,140 | -1.5 | -0.1% | 59,000 |
| 2014/11/20 | 1,113.5 | 1,149.5 | 1,111.5 | 1,141.5 | +16.5 | +1.5% | 49,200 |
| 2014/11/19 | 1,110 | 1,133 | 1,106.5 | 1,125 | +20 | +1.8% | 47,800 |
| 2014/11/18 | 1,076 | 1,109.5 | 1,076 | 1,105 | +29 | +2.7% | 32,000 |
| 2014/11/17 | 1,107.5 | 1,110 | 1,075 | 1,076 | -31.5 | -2.8% | 32,600 |
| 2014/11/14 | 1,118 | 1,118.5 | 1,091 | 1,107.5 | -10.5 | -0.9% | 50,200 |
2401～
2450
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 | 64,300円 | +9.9% | +22.0% | 0.78% | 12.32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 | 179,800円 | +14.2% | -8.9% | 1.50% | 7.25倍 | 6.80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 | 173,400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 | 105,800円 | +8.3% | +0.8% | 2.27% | 8.83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
