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 |
|---|---|---|---|---|---|---|---|
| 2019/07/29 | 1,200 | 1,204 | 1,198 | 1,198 | -1 | -0.1% | 700 |
| 2019/07/26 | 1,197 | 1,200 | 1,196 | 1,199 | -1 | -0.1% | 700 |
| 2019/07/25 | 1,198 | 1,202 | 1,198 | 1,200 | +4 | +0.3% | 300 |
| 2019/07/24 | 1,199 | 1,199 | 1,196 | 1,196 | -3 | -0.3% | 2,500 |
| 2019/07/23 | 1,202 | 1,202 | 1,199 | 1,199 | -2 | -0.2% | 1,100 |
| 2019/07/22 | 1,206 | 1,206 | 1,201 | 1,201 | +4 | +0.3% | 900 |
| 2019/07/19 | 1,193 | 1,208 | 1,193 | 1,197 | +4 | +0.3% | 1,300 |
| 2019/07/18 | 1,214 | 1,214 | 1,193 | 1,193 | -21 | -1.7% | 2,300 |
| 2019/07/17 | 1,210 | 1,234 | 1,210 | 1,214 | +5 | +0.4% | 1,500 |
| 2019/07/16 | 1,213 | 1,213 | 1,200 | 1,209 | -10 | -0.8% | 1,300 |
| 2019/07/12 | 1,218 | 1,242 | 1,218 | 1,219 | +1 | +0.1% | 700 |
| 2019/07/11 | 1,225 | 1,243 | 1,218 | 1,218 | -7 | -0.6% | 800 |
| 2019/07/10 | 1,225 | 1,225 | 1,225 | 1,225 | -2 | -0.2% | 900 |
| 2019/07/09 | 1,226 | 1,228 | 1,226 | 1,227 | -15 | -1.2% | 1,500 |
| 2019/07/08 | 1,241 | 1,242 | 1,233 | 1,242 | +1 | +0.1% | 1,300 |
| 2019/07/05 | 1,234 | 1,241 | 1,231 | 1,241 | +7 | +0.6% | 4,000 |
| 2019/07/04 | 1,211 | 1,235 | 1,211 | 1,234 | -1 | -0.1% | 2,200 |
| 2019/07/03 | 1,229 | 1,238 | 1,229 | 1,235 | +15 | +1.2% | 1,700 |
| 2019/07/02 | 1,208 | 1,220 | 1,205 | 1,220 | +17 | +1.4% | 1,500 |
| 2019/07/01 | 1,203 | 1,215 | 1,203 | 1,203 | +2 | +0.2% | 1,500 |
| 2019/06/28 | 1,192 | 1,215 | 1,192 | 1,201 | -6 | -0.5% | 900 |
| 2019/06/27 | 1,190 | 1,218 | 1,190 | 1,207 | +17 | +1.4% | 1,900 |
| 2019/06/26 | 1,194 | 1,195 | 1,190 | 1,190 | -5 | -0.4% | 6,500 |
| 2019/06/25 | 1,196 | 1,203 | 1,194 | 1,195 | -1 | -0.1% | 1,000 |
| 2019/06/24 | 1,199 | 1,199 | 1,196 | 1,196 | -3 | -0.3% | 600 |
| 2019/06/21 | 1,199 | 1,202 | 1,198 | 1,199 | -1 | -0.1% | 1,100 |
| 2019/06/20 | 1,208 | 1,208 | 1,199 | 1,200 | -1 | -0.1% | 500 |
| 2019/06/19 | 1,208 | 1,208 | 1,199 | 1,201 | +2 | +0.2% | 900 |
| 2019/06/18 | 1,205 | 1,205 | 1,199 | 1,199 | -1 | -0.1% | 600 |
| 2019/06/17 | 1,200 | 1,207 | 1,200 | 1,200 | ±0 | ±0% | 1,200 |
| 2019/06/14 | 1,200 | 1,200 | 1,198 | 1,200 | ±0 | ±0% | 1,900 |
| 2019/06/13 | 1,199 | 1,205 | 1,199 | 1,200 | +1 | +0.1% | 600 |
| 2019/06/12 | 1,208 | 1,208 | 1,199 | 1,199 | -8 | -0.7% | 700 |
| 2019/06/11 | 1,208 | 1,208 | 1,196 | 1,207 | -2 | -0.2% | 1,800 |
| 2019/06/10 | 1,200 | 1,209 | 1,200 | 1,209 | +9 | +0.8% | 900 |
| 2019/06/07 | 1,194 | 1,208 | 1,194 | 1,200 | -7 | -0.6% | 800 |
| 2019/06/06 | 1,202 | 1,207 | 1,202 | 1,207 | +5 | +0.4% | 400 |
| 2019/06/05 | 1,195 | 1,214 | 1,195 | 1,202 | +5 | +0.4% | 2,400 |
| 2019/06/04 | 1,216 | 1,216 | 1,190 | 1,197 | +10 | +0.8% | 1,800 |
| 2019/06/03 | 1,199 | 1,199 | 1,186 | 1,187 | -14 | -1.2% | 1,100 |
| 2019/05/31 | 1,211 | 1,211 | 1,200 | 1,201 | -10 | -0.8% | 4,300 |
| 2019/05/30 | 1,225 | 1,225 | 1,211 | 1,211 | +1 | +0.1% | 500 |
| 2019/05/29 | 1,207 | 1,220 | 1,207 | 1,210 | -2 | -0.2% | 1,300 |
| 2019/05/28 | 1,207 | 1,229 | 1,207 | 1,212 | -1 | -0.1% | 1,300 |
| 2019/05/27 | 1,205 | 1,216 | 1,205 | 1,213 | -17 | -1.4% | 3,200 |
| 2019/05/24 | 1,236 | 1,240 | 1,230 | 1,230 | -7 | -0.6% | 1,500 |
| 2019/05/23 | 1,244 | 1,244 | 1,235 | 1,237 | +2 | +0.2% | 1,000 |
| 2019/05/22 | 1,239 | 1,242 | 1,235 | 1,235 | -9 | -0.7% | 1,100 |
| 2019/05/21 | 1,237 | 1,244 | 1,236 | 1,244 | ±0 | ±0% | 700 |
| 2019/05/20 | 1,248 | 1,248 | 1,233 | 1,244 | +9 | +0.7% | 1,500 |
1451～
1500
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
