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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 1,407 | 1,425 | 1,395 | 1,425 | +18 | +1.3% | 3,200 |
| 2018/12/07 | 1,408 | 1,414 | 1,403 | 1,407 | -3 | -0.2% | 1,900 |
| 2018/12/06 | 1,410 | 1,429 | 1,405 | 1,410 | ±0 | ±0% | 1,900 |
| 2018/12/05 | 1,411 | 1,440 | 1,410 | 1,410 | -14 | -1% | 4,400 |
| 2018/12/04 | 1,443 | 1,443 | 1,417 | 1,424 | -10 | -0.7% | 3,500 |
| 2018/12/03 | 1,457 | 1,457 | 1,432 | 1,434 | -31 | -2.1% | 4,600 |
| 2018/11/30 | 1,449 | 1,480 | 1,446 | 1,465 | +10 | +0.7% | 1,300 |
| 2018/11/29 | 1,450 | 1,455 | 1,442 | 1,455 | +16 | +1.1% | 4,100 |
| 2018/11/28 | 1,435 | 1,442 | 1,435 | 1,439 | +4 | +0.3% | 1,400 |
| 2018/11/27 | 1,458 | 1,472 | 1,435 | 1,435 | -23 | -1.6% | 2,400 |
| 2018/11/26 | 1,485 | 1,485 | 1,448 | 1,458 | -17 | -1.2% | 2,500 |
| 2018/11/22 | 1,475 | 1,483 | 1,475 | 1,475 | +1 | +0.1% | 1,300 |
| 2018/11/21 | 1,468 | 1,478 | 1,463 | 1,474 | -12 | -0.8% | 2,500 |
| 2018/11/20 | 1,499 | 1,509 | 1,486 | 1,486 | -4 | -0.3% | 1,100 |
| 2018/11/19 | 1,517 | 1,517 | 1,490 | 1,490 | +3 | +0.2% | 300 |
| 2018/11/16 | 1,490 | 1,492 | 1,487 | 1,487 | -1 | -0.1% | 900 |
| 2018/11/15 | 1,491 | 1,494 | 1,488 | 1,488 | -12 | -0.8% | 600 |
| 2018/11/14 | 1,501 | 1,510 | 1,500 | 1,500 | +14 | +0.9% | 3,400 |
| 2018/11/13 | 1,516 | 1,516 | 1,486 | 1,486 | -30 | -2% | 1,600 |
| 2018/11/12 | 1,493 | 1,544 | 1,493 | 1,516 | +23 | +1.5% | 2,500 |
| 2018/11/09 | 1,489 | 1,497 | 1,482 | 1,493 | +10 | +0.7% | 1,300 |
| 2018/11/08 | 1,486 | 1,489 | 1,483 | 1,483 | -3 | -0.2% | 900 |
| 2018/11/07 | 1,501 | 1,509 | 1,486 | 1,486 | +10 | +0.7% | 5,600 |
| 2018/11/06 | 1,471 | 1,486 | 1,471 | 1,476 | +1 | +0.1% | 1,500 |
| 2018/11/05 | 1,506 | 1,525 | 1,475 | 1,475 | -40 | -2.6% | 2,000 |
| 2018/11/02 | 1,505 | 1,542 | 1,489 | 1,515 | +14 | +0.9% | 3,300 |
| 2018/11/01 | 1,522 | 1,539 | 1,501 | 1,501 | -21 | -1.4% | 1,600 |
| 2018/10/31 | 1,543 | 1,543 | 1,501 | 1,522 | -21 | -1.4% | 1,400 |
| 2018/10/30 | 1,430 | 1,543 | 1,430 | 1,543 | +99 | +6.9% | 9,900 |
| 2018/10/29 | 1,500 | 1,500 | 1,444 | 1,444 | -56 | -3.7% | 11,800 |
| 2018/10/26 | 1,567 | 1,573 | 1,500 | 1,500 | -30 | -2% | 3,300 |
| 2018/10/25 | 1,557 | 1,558 | 1,530 | 1,530 | -53 | -3.3% | 4,000 |
| 2018/10/24 | 1,588 | 1,596 | 1,580 | 1,583 | +2 | +0.1% | 1,200 |
| 2018/10/23 | 1,627 | 1,627 | 1,581 | 1,581 | +1 | +0.1% | 1,400 |
| 2018/10/22 | 1,585 | 1,610 | 1,580 | 1,580 | -9 | -0.6% | 7,500 |
| 2018/10/19 | 1,601 | 1,611 | 1,586 | 1,589 | -18 | -1.1% | 2,400 |
| 2018/10/18 | 1,619 | 1,695 | 1,593 | 1,607 | +5 | +0.3% | 11,500 |
| 2018/10/17 | 1,580 | 1,602 | 1,579 | 1,602 | +22 | +1.4% | 6,900 |
| 2018/10/16 | 1,600 | 1,601 | 1,573 | 1,580 | -20 | -1.3% | 2,500 |
| 2018/10/15 | 1,622 | 1,622 | 1,600 | 1,600 | -6 | -0.4% | 2,200 |
| 2018/10/12 | 1,603 | 1,613 | 1,603 | 1,606 | -14 | -0.9% | 1,900 |
| 2018/10/11 | 1,612 | 1,646 | 1,612 | 1,620 | -13 | -0.8% | 2,400 |
| 2018/10/10 | 1,636 | 1,640 | 1,633 | 1,633 | -2 | -0.1% | 1,700 |
| 2018/10/09 | 1,656 | 1,656 | 1,634 | 1,635 | -24 | -1.4% | 900 |
| 2018/10/05 | 1,659 | 1,659 | 1,659 | 1,659 | ±0 | ±0% | 300 |
| 2018/10/04 | 1,688 | 1,688 | 1,659 | 1,659 | -5 | -0.3% | 1,700 |
| 2018/10/03 | 1,681 | 1,681 | 1,664 | 1,664 | -24 | -1.4% | 900 |
| 2018/10/02 | 1,688 | 1,688 | 1,678 | 1,688 | +10 | +0.6% | 1,200 |
| 2018/10/01 | 1,691 | 1,693 | 1,670 | 1,678 | -13 | -0.8% | 800 |
| 2018/09/28 | 1,664 | 1,694 | 1,664 | 1,691 | +30 | +1.8% | 1,300 |
1601～
1650
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
