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 |
|---|---|---|---|---|---|---|---|
| 2006/11/27 | 557.9 | 566.1 | 541.3 | 566.1 | +8.2 | +1.5% | 4,598 |
| 2006/11/24 | 545.5 | 561.6 | 545.5 | 557.9 | -4.1 | -0.7% | 6,050 |
| 2006/11/22 | 566.1 | 566.1 | 549.6 | 562 | -4.1 | -0.7% | 4,114 |
| 2006/11/21 | 569.8 | 569.8 | 553.7 | 566.1 | +0.4 | +0.1% | 3,872 |
| 2006/11/20 | 568.2 | 568.2 | 551.2 | 565.7 | -3.7 | -0.6% | 6,050 |
| 2006/11/17 | 571.5 | 571.5 | 563.2 | 569.4 | -0.8 | -0.1% | 1,210 |
| 2006/11/16 | 572.3 | 574.4 | 562 | 570.2 | ±0 | ±0% | 62,436 |
| 2006/11/15 | 562 | 570.2 | 547.5 | 570.2 | +12.3 | +2.2% | 3,146 |
| 2006/11/14 | 563.2 | 563.2 | 553.7 | 557.9 | -5.3 | -0.9% | 6,534 |
| 2006/11/13 | 572.3 | 572.3 | 563.2 | 563.2 | +14 | +2.5% | 484 |
| 2006/11/10 | 572.3 | 572.3 | 549.2 | 549.2 | -14.8 | -2.6% | 2,904 |
| 2006/11/09 | 550.8 | 564 | 547.5 | 564 | -11.6 | -2% | 11,374 |
| 2006/11/08 | 572.3 | 578.5 | 551.7 | 575.6 | +3.3 | +0.6% | 11,374 |
| 2006/11/07 | 578.5 | 578.5 | 562 | 572.3 | -2.1 | -0.4% | 4,356 |
| 2006/11/06 | 566.1 | 574.4 | 559.9 | 574.4 | ±0 | ±0% | 7,260 |
| 2006/11/02 | 566.9 | 574.8 | 566.1 | 574.4 | -4.1 | -0.7% | 4,356 |
| 2006/11/01 | 574.4 | 578.5 | 566.1 | 578.5 | -11.6 | -2% | 3,630 |
| 2006/10/31 | 554.1 | 590.1 | 537.6 | 590.1 | +52.9 | +9.8% | 12,100 |
| 2006/10/30 | 537.2 | 537.2 | 537.2 | 537.2 | +12.4 | +2.4% | 8,712 |
| 2006/10/27 | 524 | 524.8 | 523.6 | 524.8 | +0.8 | +0.2% | 3,388 |
| 2006/10/26 | 524 | 524 | 524 | 524 | +3.3 | +0.6% | 484 |
| 2006/10/25 | 520.7 | 520.7 | 512.8 | 520.7 | -1.6 | -0.3% | 726 |
| 2006/10/24 | 517.4 | 522.7 | 508.7 | 522.3 | +5.4 | +1% | 4,840 |
| 2006/10/23 | 521.1 | 522.7 | 516.9 | 516.9 | - | - | 3,146 |
| 2006/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/10/19 | 533.1 | 534.7 | 517.4 | 534.7 | +1.6 | +0.3% | 4,598 |
| 2006/10/18 | 504.1 | 533.1 | 504.1 | 533.1 | +26.9 | +5.3% | 4,598 |
| 2006/10/17 | 515.7 | 515.7 | 503.3 | 506.2 | +4.1 | +0.8% | 3,146 |
| 2006/10/16 | 511.6 | 511.6 | 500.4 | 502.1 | - | - | 4,114 |
| 2006/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/10/12 | 508.3 | 512 | 500 | 512 | +19.9 | +4% | 1,936 |
| 2006/10/11 | 520.7 | 520.7 | 492.1 | 492.1 | -20.3 | -4% | 2,662 |
| 2006/10/10 | 519 | 520.7 | 512.4 | 512.4 | -6.6 | -1.3% | 3,872 |
| 2006/10/06 | 519 | 519 | 518.6 | 519 | ±0 | ±0% | 2,662 |
| 2006/10/05 | 519 | 527.3 | 519 | 519 | +0.4 | +0.1% | 726 |
| 2006/10/04 | 523.1 | 524.8 | 518.6 | 518.6 | -4.1 | -0.8% | 3,630 |
| 2006/10/03 | 522.7 | 522.7 | 522.7 | 522.7 | +1.6 | +0.3% | 1,694 |
| 2006/10/02 | 520.7 | 521.1 | 520.7 | 521.1 | +1.3 | +0.3% | 2,178 |
| 2006/09/29 | 524.8 | 524.8 | 519.8 | 519.8 | -4.2 | -0.8% | 5,808 |
| 2006/09/28 | 524.4 | 524.4 | 524 | 524 | -0.8 | -0.2% | 484 |
| 2006/09/27 | 508.7 | 528.5 | 508.3 | 524.8 | +16.5 | +3.2% | 9,922 |
| 2006/09/26 | 527.3 | 527.3 | 508.3 | 508.3 | -16.9 | -3.2% | 9,196 |
| 2006/09/25 | 509 | 525.5 | 509 | 525.2 | +8.7 | +1.7% | 6,123 |
| 2006/09/22 | 526.7 | 526.7 | 512.8 | 516.5 | +4.9 | +1% | 13,842 |
| 2006/09/21 | 525.9 | 525.9 | 510.9 | 511.6 | -6.1 | -1.2% | 4,792 |
| 2006/09/20 | 537.2 | 537.2 | 517.7 | 517.7 | -23.2 | -4.3% | 19,433 |
| 2006/09/19 | 539.4 | 540.9 | 533.4 | 540.9 | +1.5 | +0.3% | 21,030 |
| 2006/09/15 | 552.2 | 552.2 | 537.2 | 539.4 | -5.3 | -1% | 16,504 |
| 2006/09/14 | 562.4 | 562.4 | 544.7 | 544.7 | +7.5 | +1.4% | 3,993 |
| 2006/09/13 | 552.6 | 562.7 | 531.9 | 537.2 | -9.4 | -1.7% | 20,497 |
4501～
4550
件表示中 / 5194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 | 53,000円 | +9.9% | +22.0% | 0.94% | 10.15倍 | 0.56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 |
| オープンＧ | 32,700円 | +17.7% | +267.5% | 1.38% | 38.11倍 | 1.64倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
| 明光ネット | 73,400円 | +8.5% | +35.0% | 3.54% | 21.81倍 | 1.53倍 |
|
小中高向け個別指導の補習塾「明光義塾」をＦＣ軸に展開。日本語学校、学童保育も手がける |
| アゴーラＨＧ | 7,200円 | +9.8% | +162.1% | 0.00% | 52.17倍 | 4.93倍 |
|
シティ・宿泊特化型ホテルを運営。大阪堺、守口が主軸。マレーシアで霊園事業も。香港資本系列 |
| 日本スキー | 42,100円 | +19.5% | +20.7% | 0.83% | 15.04倍 | 2.63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 |
市場注目の銘柄
チャート関連のコラム
