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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 1,127 | 1,128 | 1,113 | 1,113 | -14 | -1.2% | 2,000 |
| 2021/08/17 | 1,116 | 1,127 | 1,116 | 1,127 | +1 | +0.1% | 1,000 |
| 2021/08/16 | 1,118 | 1,126 | 1,116 | 1,126 | +8 | +0.7% | 600 |
| 2021/08/13 | 1,128 | 1,128 | 1,115 | 1,118 | -10 | -0.9% | 1,600 |
| 2021/08/12 | 1,127 | 1,128 | 1,118 | 1,128 | +1 | +0.1% | 600 |
| 2021/08/11 | 1,125 | 1,127 | 1,117 | 1,127 | +4 | +0.4% | 1,200 |
| 2021/08/10 | 1,127 | 1,127 | 1,123 | 1,123 | +7 | +0.6% | 200 |
| 2021/08/06 | 1,116 | 1,116 | 1,116 | 1,116 | ±0 | ±0% | 600 |
| 2021/08/05 | 1,120 | 1,120 | 1,116 | 1,116 | -13 | -1.2% | 1,500 |
| 2021/08/04 | 1,130 | 1,140 | 1,120 | 1,129 | -1 | -0.1% | 1,800 |
| 2021/08/03 | 1,144 | 1,144 | 1,130 | 1,130 | -14 | -1.2% | 1,200 |
| 2021/08/02 | 1,125 | 1,144 | 1,122 | 1,144 | +16 | +1.4% | 1,100 |
| 2021/07/30 | 1,127 | 1,144 | 1,127 | 1,128 | -15 | -1.3% | 600 |
| 2021/07/29 | 1,117 | 1,148 | 1,117 | 1,143 | +14 | +1.2% | 1,200 |
| 2021/07/28 | 1,121 | 1,142 | 1,121 | 1,129 | +7 | +0.6% | 1,600 |
| 2021/07/27 | 1,130 | 1,130 | 1,122 | 1,122 | -6 | -0.5% | 1,000 |
| 2021/07/26 | 1,130 | 1,130 | 1,121 | 1,128 | +7 | +0.6% | 600 |
| 2021/07/21 | 1,130 | 1,138 | 1,121 | 1,121 | +3 | +0.3% | 600 |
| 2021/07/20 | 1,122 | 1,129 | 1,118 | 1,118 | -23 | -2% | 1,500 |
| 2021/07/19 | 1,120 | 1,141 | 1,119 | 1,141 | +16 | +1.4% | 900 |
| 2021/07/16 | 1,133 | 1,133 | 1,125 | 1,125 | -8 | -0.7% | 600 |
| 2021/07/15 | 1,134 | 1,134 | 1,114 | 1,133 | +14 | +1.3% | 1,900 |
| 2021/07/14 | 1,135 | 1,135 | 1,119 | 1,119 | ±0 | ±0% | 700 |
| 2021/07/13 | 1,132 | 1,135 | 1,119 | 1,119 | -9 | -0.8% | 1,100 |
| 2021/07/12 | 1,112 | 1,136 | 1,112 | 1,128 | +17 | +1.5% | 2,700 |
| 2021/07/09 | 1,112 | 1,128 | 1,111 | 1,111 | -20 | -1.8% | 3,700 |
| 2021/07/08 | 1,144 | 1,150 | 1,131 | 1,131 | -17 | -1.5% | 4,200 |
| 2021/07/07 | 1,143 | 1,161 | 1,143 | 1,148 | -7 | -0.6% | 1,100 |
| 2021/07/06 | 1,175 | 1,175 | 1,154 | 1,155 | -10 | -0.9% | 1,900 |
| 2021/07/05 | 1,162 | 1,178 | 1,148 | 1,165 | -11 | -0.9% | 3,800 |
| 2021/07/02 | 1,162 | 1,199 | 1,162 | 1,176 | +14 | +1.2% | 5,000 |
| 2021/07/01 | 1,140 | 1,180 | 1,138 | 1,162 | -8 | -0.7% | 4,400 |
| 2021/06/30 | 1,185 | 1,186 | 1,170 | 1,170 | -15 | -1.3% | 3,400 |
| 2021/06/29 | 1,130 | 1,205 | 1,130 | 1,185 | +45 | +3.9% | 6,400 |
| 2021/06/28 | 1,102 | 1,140 | 1,102 | 1,140 | +38 | +3.4% | 3,700 |
| 2021/06/25 | 1,168 | 1,168 | 1,073 | 1,102 | -36 | -3.2% | 12,900 |
| 2021/06/24 | 1,208 | 1,224 | 1,138 | 1,138 | -40 | -3.4% | 16,300 |
| 2021/06/23 | 1,290 | 1,290 | 1,178 | 1,178 | +8 | +0.7% | 63,500 |
| 2021/06/22 | 1,172 | 1,172 | 1,157 | 1,170 | +16 | +1.4% | 3,500 |
| 2021/06/21 | 1,171 | 1,171 | 1,151 | 1,154 | -17 | -1.5% | 3,300 |
| 2021/06/18 | 1,172 | 1,172 | 1,140 | 1,171 | -1 | -0.1% | 4,500 |
| 2021/06/17 | 1,130 | 1,176 | 1,122 | 1,172 | +52 | +4.6% | 6,100 |
| 2021/06/16 | 1,116 | 1,137 | 1,116 | 1,120 | +11 | +1% | 800 |
| 2021/06/15 | 1,120 | 1,149 | 1,101 | 1,109 | -34 | -3% | 5,000 |
| 2021/06/14 | 1,089 | 1,145 | 1,089 | 1,143 | +66 | +6.1% | 10,400 |
| 2021/06/11 | 1,095 | 1,095 | 1,077 | 1,077 | +1 | +0.1% | 4,100 |
| 2021/06/10 | 1,096 | 1,097 | 1,072 | 1,076 | -13 | -1.2% | 2,500 |
| 2021/06/09 | 1,100 | 1,110 | 1,073 | 1,089 | +3 | +0.3% | 7,200 |
| 2021/06/08 | 1,100 | 1,100 | 1,075 | 1,086 | +5 | +0.5% | 3,700 |
| 2021/06/07 | 1,057 | 1,099 | 1,057 | 1,081 | -22 | -2% | 11,500 |
951～
1000
件表示中 / 3735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 | 87,000円 | +1.9% | +2.0% | 1.72% | 5.08倍 | 0.33倍 |
|
中華レストラン「東天紅」を全国の都市部に展開。宴会依存度高い。新・上野本店で婚礼に注力 |
| ＺＯＡ | 154,700円 | -3.0% | +8.0% | 4.52% | 6.07倍 | 0.66倍 |
|
東海地方を中心にＰＣ販売店展開。バイク用品販売併設や輸入ＰＢに強み。ネット通販にも注力 |
| ポプラ | 19,000円 | -4.4% | -9.5% | 0.00% | 11.27倍 | 63.33倍 |
|
広島地盤のコンビニ。ローソンと共同店舗運営。病院等施設内軸に「生活彩家」など小型店も展開 |
| ピクスタ | 96,200円 | +4.1% | -60.2% | 4.68% | 10.56倍 | 1.48倍 |
|
ネット上で写真等、デジタル素材を仕入れ・販売。個人、法人向け出張撮影、機械学習用素材も |
| サイカ屋 | 43,800円 | -8.5% | +6.0% | 0.00% | 21.69倍 | 2.82倍 |
|
神奈川の百貨店。藤沢、横須賀が柱。テナント導入で構造改革。健康食品製造のＡＦＣ－ＨＤ傘下 |
市場注目の銘柄
チャート関連のコラム
