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 |
|---|---|---|---|---|---|---|---|
| 2015/03/16 | 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 |
| 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 |
2501～
2550
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 | 249,200円 | +45.6% | +135.7% | 4.25% | 73.08倍 | 1.68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 | 48,900円 | +23.4% | +33.5% | 0.72% | 15.31倍 | 3.06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 | 57,800円 | -16.9% | - | 3.98% | - | 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 | 92,500円 | +10.1% | +5.1% | 6.05% | 21.66倍 | 2.38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
