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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 1,660 | 1,685 | 1,660 | 1,661 | -19 | -1.1% | 1,800 |
| 2018/09/26 | 1,689 | 1,689 | 1,654 | 1,680 | -19 | -1.1% | 1,700 |
| 2018/09/25 | 1,643 | 1,699 | 1,633 | 1,699 | +56 | +3.4% | 2,700 |
| 2018/09/21 | 1,646 | 1,646 | 1,633 | 1,643 | +5 | +0.3% | 1,900 |
| 2018/09/20 | 1,646 | 1,646 | 1,635 | 1,638 | -1 | -0.1% | 1,800 |
| 2018/09/19 | 1,614 | 1,639 | 1,610 | 1,639 | -6 | -0.4% | 4,600 |
| 2018/09/18 | 1,615 | 1,645 | 1,611 | 1,645 | +12 | +0.7% | 5,700 |
| 2018/09/14 | 1,625 | 1,642 | 1,591 | 1,633 | +16 | +1% | 3,100 |
| 2018/09/13 | 1,600 | 1,617 | 1,590 | 1,617 | +17 | +1.1% | 7,800 |
| 2018/09/12 | 1,638 | 1,638 | 1,600 | 1,600 | -35 | -2.1% | 4,400 |
| 2018/09/11 | 1,654 | 1,654 | 1,635 | 1,635 | -18 | -1.1% | 6,400 |
| 2018/09/10 | 1,653 | 1,661 | 1,653 | 1,653 | +1 | +0.1% | 1,900 |
| 2018/09/07 | 1,653 | 1,663 | 1,651 | 1,652 | -1 | -0.1% | 7,900 |
| 2018/09/06 | 1,675 | 1,679 | 1,650 | 1,653 | -22 | -1.3% | 4,300 |
| 2018/09/05 | 1,671 | 1,695 | 1,671 | 1,675 | -3 | -0.2% | 1,800 |
| 2018/09/04 | 1,719 | 1,719 | 1,673 | 1,678 | -1 | -0.1% | 2,800 |
| 2018/09/03 | 1,672 | 1,681 | 1,672 | 1,679 | +9 | +0.5% | 800 |
| 2018/08/31 | 1,697 | 1,697 | 1,670 | 1,670 | -27 | -1.6% | 3,900 |
| 2018/08/30 | 1,712 | 1,713 | 1,681 | 1,697 | -15 | -0.9% | 2,500 |
| 2018/08/29 | 1,670 | 1,721 | 1,670 | 1,712 | +40 | +2.4% | 6,100 |
| 2018/08/28 | 1,690 | 1,702 | 1,672 | 1,672 | -25 | -1.5% | 11,000 |
| 2018/08/27 | 1,683 | 1,700 | 1,683 | 1,697 | +9 | +0.5% | 8,000 |
| 2018/08/24 | 1,680 | 1,688 | 1,680 | 1,688 | +6 | +0.4% | 3,400 |
| 2018/08/23 | 1,677 | 1,684 | 1,677 | 1,682 | +5 | +0.3% | 2,100 |
| 2018/08/22 | 1,685 | 1,685 | 1,676 | 1,677 | -8 | -0.5% | 2,000 |
| 2018/08/21 | 1,690 | 1,700 | 1,685 | 1,685 | -5 | -0.3% | 3,700 |
| 2018/08/20 | 1,705 | 1,705 | 1,690 | 1,690 | -8 | -0.5% | 2,500 |
| 2018/08/17 | 1,703 | 1,703 | 1,695 | 1,698 | -14 | -0.8% | 4,100 |
| 2018/08/16 | 1,720 | 1,722 | 1,712 | 1,712 | -9 | -0.5% | 700 |
| 2018/08/15 | 1,710 | 1,724 | 1,705 | 1,721 | +11 | +0.6% | 1,300 |
| 2018/08/14 | 1,729 | 1,729 | 1,710 | 1,710 | +8 | +0.5% | 400 |
| 2018/08/13 | 1,711 | 1,712 | 1,702 | 1,702 | -28 | -1.6% | 1,500 |
| 2018/08/10 | 1,711 | 1,734 | 1,711 | 1,730 | +1 | +0.1% | 1,300 |
| 2018/08/09 | 1,710 | 1,730 | 1,709 | 1,729 | +4 | +0.2% | 3,800 |
| 2018/08/08 | 1,709 | 1,725 | 1,709 | 1,725 | +8 | +0.5% | 1,200 |
| 2018/08/07 | 1,714 | 1,731 | 1,710 | 1,717 | +3 | +0.2% | 2,100 |
| 2018/08/06 | 1,722 | 1,725 | 1,712 | 1,714 | -7 | -0.4% | 1,900 |
| 2018/08/03 | 1,722 | 1,723 | 1,721 | 1,721 | -5 | -0.3% | 1,100 |
| 2018/08/02 | 1,745 | 1,745 | 1,726 | 1,726 | -4 | -0.2% | 1,300 |
| 2018/08/01 | 1,746 | 1,746 | 1,726 | 1,730 | +10 | +0.6% | 800 |
| 2018/07/31 | 1,758 | 1,758 | 1,720 | 1,720 | -30 | -1.7% | 2,600 |
| 2018/07/30 | 1,748 | 1,750 | 1,726 | 1,750 | +17 | +1% | 2,100 |
| 2018/07/27 | 1,710 | 1,733 | 1,710 | 1,733 | +3 | +0.2% | 2,400 |
| 2018/07/26 | 1,725 | 1,730 | 1,721 | 1,730 | +5 | +0.3% | 1,200 |
| 2018/07/25 | 1,719 | 1,727 | 1,717 | 1,725 | +8 | +0.5% | 1,600 |
| 2018/07/24 | 1,710 | 1,724 | 1,710 | 1,717 | +4 | +0.2% | 1,500 |
| 2018/07/23 | 1,720 | 1,720 | 1,713 | 1,713 | -6 | -0.3% | 3,700 |
| 2018/07/20 | 1,724 | 1,726 | 1,719 | 1,719 | -6 | -0.3% | 1,400 |
| 2018/07/19 | 1,723 | 1,729 | 1,718 | 1,725 | -15 | -0.9% | 4,000 |
| 2018/07/18 | 1,749 | 1,750 | 1,740 | 1,740 | +3 | +0.2% | 1,800 |
1651～
1700
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
