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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 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 |
| 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 |
1651～
1700
件表示中 / 3768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 | 100,700円 | +1.9% | +2.0% | 1.49% | 5.88倍 | 0.39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 |
| 文教堂ＨＤ | 6,300円 | +0.5% | +22.8% | 0.00% | 51.64倍 | -13.24倍 |
|
書店チェーン大手。関東軸に展開。日販グループＨＤが筆頭株主。事業再生ＡＤＲ成立、再建中 |
| 魚 喜 | 105,800円 | +0.2% | -42.9% | 0.95% | 66.62倍 | 3.06倍 |
|
鮮魚小売り、持ち帰りずし展開。首都圏主体に中国地方まで出店。回転ずしなど外食も手がける |
| トップカルチャ | 15,900円 | -1.1% | - | 0.00% | - | -2.75倍 |
|
書籍、文具雑貨等の複合店「蔦屋書店」展開。２３年１０月期レンタル完全撤退。書籍以外商材拡大 |
| グラントマト | - | +2.5% | -23.1% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
