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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2014/11/13 | 1,109 | 1,119 | 1,101.5 | 1,118 | +17 | +1.5% | 31,800 |
| 2014/11/12 | 1,110 | 1,115.5 | 1,100 | 1,101 | -3 | -0.3% | 26,800 |
| 2014/11/11 | 1,109.5 | 1,110 | 1,099.5 | 1,104 | -2 | -0.2% | 14,800 |
| 2014/11/10 | 1,081.5 | 1,110 | 1,081.5 | 1,106 | +2.5 | +0.2% | 34,600 |
| 2014/11/07 | 1,059.5 | 1,105 | 1,059.5 | 1,103.5 | +58 | +5.5% | 83,600 |
| 2014/11/06 | 1,095 | 1,110 | 1,040.5 | 1,045.5 | -55 | -5% | 142,400 |
| 2014/11/05 | 1,132.5 | 1,135 | 1,100 | 1,100.5 | -51 | -4.4% | 69,600 |
| 2014/11/04 | 1,157.5 | 1,171 | 1,130 | 1,151.5 | -25 | -2.1% | 77,800 |
| 2014/10/31 | 1,132.5 | 1,193.5 | 1,109 | 1,176.5 | +54.5 | +4.9% | 50,600 |
| 2014/10/30 | 1,090.5 | 1,127 | 1,090.5 | 1,122 | +21.5 | +2% | 26,800 |
| 2014/10/29 | 1,086 | 1,109.5 | 1,086 | 1,100.5 | +15 | +1.4% | 29,800 |
| 2014/10/28 | 1,083 | 1,089 | 1,075.5 | 1,085.5 | -3.5 | -0.3% | 12,800 |
| 2014/10/27 | 1,075 | 1,094 | 1,060.5 | 1,089 | +32 | +3% | 28,200 |
| 2014/10/24 | 1,054.5 | 1,076.5 | 1,051 | 1,057 | +16 | +1.5% | 28,200 |
| 2014/10/23 | 1,054 | 1,054 | 1,036 | 1,041 | -10 | -1% | 18,600 |
| 2014/10/22 | 1,041.5 | 1,059 | 1,039.5 | 1,051 | +36.5 | +3.6% | 19,200 |
| 2014/10/21 | 1,047 | 1,048.5 | 1,010.5 | 1,014.5 | -46.5 | -4.4% | 44,800 |
| 2014/10/20 | 1,030.5 | 1,064 | 1,026 | 1,061 | +60.5 | +6% | 63,200 |
| 2014/10/17 | 1,006 | 1,035 | 988.5 | 1,000.5 | -11.5 | -1.1% | 88,600 |
| 2014/10/16 | 1,041 | 1,041 | 997.5 | 1,012 | -39.5 | -3.8% | 118,400 |
2551～
2600
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 | 61,300円 | -24.8% | -0.9% | 0.98% | 10.04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 | 251,000円 | +45.6% | +135.7% | 4.22% | 73.61倍 | 1.69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 | 48,800円 | +23.4% | +33.5% | 0.72% | 15.28倍 | 3.05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 | 57,700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 | 92,500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
