東天紅の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/01/29 | 1,138 | 1,139 | 1,120 | 1,121 | -7 | -0.6% | 3,200 |
| 2026/01/28 | 1,131 | 1,131 | 1,115 | 1,128 | -3 | -0.3% | 3,700 |
| 2026/01/27 | 1,138 | 1,138 | 1,127 | 1,131 | -16 | -1.4% | 2,100 |
| 2026/01/26 | 1,136 | 1,147 | 1,126 | 1,147 | +11 | +1% | 1,300 |
| 2026/01/23 | 1,121 | 1,138 | 1,121 | 1,136 | +15 | +1.3% | 2,900 |
| 2026/01/22 | 1,120 | 1,129 | 1,120 | 1,121 | -4 | -0.4% | 1,200 |
| 2026/01/21 | 1,137 | 1,137 | 1,108 | 1,125 | -12 | -1.1% | 5,300 |
| 2026/01/20 | 1,127 | 1,137 | 1,122 | 1,137 | +10 | +0.9% | 800 |
| 2026/01/19 | 1,129 | 1,129 | 1,111 | 1,127 | +12 | +1.1% | 3,500 |
| 2026/01/16 | 1,129 | 1,129 | 1,113 | 1,115 | -9 | -0.8% | 3,900 |
| 2026/01/15 | 1,130 | 1,136 | 1,124 | 1,124 | -7 | -0.6% | 3,000 |
| 2026/01/14 | 1,134 | 1,150 | 1,131 | 1,131 | +8 | +0.7% | 3,900 |
| 2026/01/13 | 1,128 | 1,135 | 1,120 | 1,123 | -7 | -0.6% | 6,500 |
| 2026/01/09 | 1,121 | 1,130 | 1,118 | 1,130 | +6 | +0.5% | 6,200 |
| 2026/01/08 | 1,126 | 1,127 | 1,115 | 1,124 | -1 | -0.1% | 2,300 |
| 2026/01/07 | 1,124 | 1,129 | 1,118 | 1,125 | -4 | -0.4% | 2,100 |
| 2026/01/06 | 1,121 | 1,131 | 1,118 | 1,129 | +8 | +0.7% | 700 |
| 2026/01/05 | 1,116 | 1,135 | 1,110 | 1,121 | +5 | +0.4% | 3,800 |
| 2025/12/30 | 1,110 | 1,127 | 1,110 | 1,116 | -1 | -0.1% | 2,100 |
| 2025/12/29 | 1,123 | 1,125 | 1,110 | 1,117 | -13 | -1.2% | 9,300 |
| 2025/12/26 | 1,140 | 1,140 | 1,122 | 1,130 | -10 | -0.9% | 1,500 |
| 2025/12/25 | 1,129 | 1,140 | 1,122 | 1,140 | +11 | +1% | 1,100 |
| 2025/12/24 | 1,125 | 1,129 | 1,122 | 1,129 | ±0 | ±0% | 1,400 |
| 2025/12/23 | 1,123 | 1,129 | 1,122 | 1,129 | +7 | +0.6% | 2,000 |
| 2025/12/22 | 1,135 | 1,135 | 1,119 | 1,122 | -13 | -1.1% | 6,900 |
| 2025/12/19 | 1,128 | 1,135 | 1,128 | 1,135 | +3 | +0.3% | 800 |
| 2025/12/18 | 1,132 | 1,132 | 1,122 | 1,132 | +9 | +0.8% | 1,500 |
| 2025/12/17 | 1,128 | 1,140 | 1,123 | 1,123 | +1 | +0.1% | 2,300 |
| 2025/12/16 | 1,119 | 1,122 | 1,115 | 1,122 | +1 | +0.1% | 3,900 |
| 2025/12/15 | 1,129 | 1,133 | 1,108 | 1,121 | -4 | -0.4% | 5,600 |
| 2025/12/12 | 1,117 | 1,125 | 1,110 | 1,125 | +3 | +0.3% | 5,300 |
| 2025/12/11 | 1,124 | 1,124 | 1,122 | 1,122 | -3 | -0.3% | 1,000 |
| 2025/12/10 | 1,130 | 1,130 | 1,124 | 1,125 | -6 | -0.5% | 1,500 |
| 2025/12/09 | 1,125 | 1,131 | 1,125 | 1,131 | +6 | +0.5% | 900 |
| 2025/12/08 | 1,120 | 1,128 | 1,116 | 1,125 | -1 | -0.1% | 2,500 |
| 2025/12/05 | 1,116 | 1,128 | 1,115 | 1,126 | +6 | +0.5% | 1,100 |
| 2025/12/04 | 1,133 | 1,133 | 1,093 | 1,120 | -8 | -0.7% | 4,000 |
| 2025/12/03 | 1,134 | 1,140 | 1,120 | 1,128 | -3 | -0.3% | 5,000 |
| 2025/12/02 | 1,130 | 1,135 | 1,129 | 1,131 | +2 | +0.2% | 1,200 |
| 2025/12/01 | 1,127 | 1,143 | 1,119 | 1,129 | -5 | -0.4% | 4,800 |
| 2025/11/28 | 1,128 | 1,144 | 1,126 | 1,134 | -11 | -1% | 1,200 |
| 2025/11/27 | 1,145 | 1,145 | 1,135 | 1,145 | ±0 | ±0% | 500 |
| 2025/11/26 | 1,134 | 1,145 | 1,134 | 1,145 | +11 | +1% | 300 |
| 2025/11/25 | 1,145 | 1,145 | 1,134 | 1,134 | -6 | -0.5% | 400 |
| 2025/11/21 | 1,128 | 1,140 | 1,125 | 1,140 | +8 | +0.7% | 1,600 |
| 2025/11/20 | 1,112 | 1,138 | 1,112 | 1,132 | +20 | +1.8% | 2,400 |
| 2025/11/19 | 1,118 | 1,130 | 1,104 | 1,112 | -6 | -0.5% | 1,100 |
| 2025/11/18 | 1,132 | 1,132 | 1,074 | 1,118 | -13 | -1.1% | 3,100 |
| 2025/11/17 | 1,133 | 1,133 | 1,125 | 1,131 | -3 | -0.3% | 2,000 |
| 2025/11/14 | 1,132 | 1,138 | 1,132 | 1,134 | -5 | -0.4% | 1,200 |
1～
50
件表示中 / 3873件
類似銘柄と比較する
現在ご覧いただいている「東天紅」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 |
|---|---|---|---|---|---|---|---|---|
| 東天紅 | 111,900円 | +1.9% | +2.0% | 1.34% | 6.53倍 | 0.42倍 |
|
中華レストラン「東天紅」を首都圏中心に展開。宴会依存度高い。新・上野本店で婚礼に注力 |
| タカキュー | 8,600円 | -8.8% | -54.9% | 0.00% | 2.52倍 | 2.22倍 |
|
スーツなどの紳士服専門チェーン。ＳＣ軸に出店。オーダースーツに注力。私的整理で再建へ |
| 光フード | 290,800円 | +11.9% | +7.7% | 1.65% | 22.71倍 | 2.20倍 |
|
立ち飲み居酒屋「焼きとん大黒」「魚椿」など中部地方地盤に展開。駅前立地、狭小店舗に特色 |
| エフアンドエフ | - | +10.7% | +26.9% | - | - | - |
|
- |
| ＢＡＢＹ ＪＯＢ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
