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 |
|---|---|---|---|---|---|---|---|
| 2018/07/17 | 1,735 | 1,750 | 1,735 | 1,737 | +2 | +0.1% | 4,200 |
| 2018/07/13 | 1,810 | 1,810 | 1,731 | 1,735 | -16 | -0.9% | 4,000 |
| 2018/07/12 | 1,730 | 1,781 | 1,730 | 1,751 | -2 | -0.1% | 4,000 |
| 2018/07/11 | 1,786 | 1,786 | 1,721 | 1,753 | +25 | +1.4% | 1,900 |
| 2018/07/10 | 1,716 | 1,747 | 1,716 | 1,728 | -3 | -0.2% | 2,200 |
| 2018/07/09 | 1,714 | 1,757 | 1,714 | 1,731 | -3 | -0.2% | 1,400 |
| 2018/07/06 | 1,738 | 1,745 | 1,719 | 1,734 | +11 | +0.6% | 1,500 |
| 2018/07/05 | 1,786 | 1,786 | 1,723 | 1,723 | -63 | -3.5% | 2,000 |
| 2018/07/04 | 1,791 | 1,791 | 1,782 | 1,786 | -5 | -0.3% | 1,800 |
| 2018/07/03 | 1,789 | 1,819 | 1,789 | 1,791 | +2 | +0.1% | 2,900 |
| 2018/07/02 | 1,827 | 1,827 | 1,789 | 1,789 | +9 | +0.5% | 1,500 |
| 2018/06/29 | 1,810 | 1,826 | 1,780 | 1,780 | +10 | +0.6% | 2,200 |
| 2018/06/28 | 1,760 | 1,770 | 1,751 | 1,770 | +7 | +0.4% | 1,100 |
| 2018/06/27 | 1,723 | 1,763 | 1,723 | 1,763 | +40 | +2.3% | 2,100 |
| 2018/06/26 | 1,701 | 1,744 | 1,701 | 1,723 | +14 | +0.8% | 4,000 |
| 2018/06/25 | 1,688 | 1,748 | 1,688 | 1,709 | -56 | -3.2% | 10,100 |
| 2018/06/22 | 1,796 | 1,796 | 1,765 | 1,765 | -35 | -1.9% | 2,900 |
| 2018/06/21 | 1,833 | 1,833 | 1,798 | 1,800 | +2 | +0.1% | 800 |
| 2018/06/20 | 1,801 | 1,802 | 1,794 | 1,798 | -8 | -0.4% | 1,200 |
| 2018/06/19 | 1,828 | 1,839 | 1,805 | 1,806 | -14 | -0.8% | 2,700 |
| 2018/06/18 | 1,840 | 1,850 | 1,820 | 1,820 | -19 | -1% | 2,700 |
| 2018/06/15 | 1,838 | 1,853 | 1,838 | 1,839 | -13 | -0.7% | 600 |
| 2018/06/14 | 1,836 | 1,852 | 1,836 | 1,852 | +2 | +0.1% | 1,700 |
| 2018/06/13 | 1,867 | 1,867 | 1,850 | 1,850 | -16 | -0.9% | 1,300 |
| 2018/06/12 | 1,859 | 1,866 | 1,855 | 1,866 | +7 | +0.4% | 700 |
| 2018/06/11 | 1,847 | 1,866 | 1,833 | 1,859 | +12 | +0.6% | 2,600 |
| 2018/06/08 | 1,841 | 1,847 | 1,841 | 1,847 | -8 | -0.4% | 2,600 |
| 2018/06/07 | 1,855 | 1,855 | 1,848 | 1,855 | +5 | +0.3% | 1,600 |
| 2018/06/06 | 1,850 | 1,865 | 1,850 | 1,850 | ±0 | ±0% | 1,600 |
| 2018/06/05 | 1,838 | 1,858 | 1,838 | 1,850 | +9 | +0.5% | 2,400 |
| 2018/06/04 | 1,878 | 1,878 | 1,841 | 1,841 | -7 | -0.4% | 800 |
| 2018/06/01 | 1,855 | 1,855 | 1,843 | 1,848 | -7 | -0.4% | 1,900 |
| 2018/05/31 | 1,855 | 1,875 | 1,855 | 1,855 | +3 | +0.2% | 1,700 |
| 2018/05/30 | 1,860 | 1,877 | 1,837 | 1,852 | -8 | -0.4% | 2,500 |
| 2018/05/29 | 1,862 | 1,889 | 1,856 | 1,860 | +3 | +0.2% | 1,200 |
| 2018/05/28 | 1,882 | 1,882 | 1,852 | 1,857 | -26 | -1.4% | 2,500 |
| 2018/05/25 | 1,896 | 1,896 | 1,883 | 1,883 | -14 | -0.7% | 1,700 |
| 2018/05/24 | 1,897 | 1,897 | 1,888 | 1,897 | +19 | +1% | 1,900 |
| 2018/05/23 | 1,870 | 1,879 | 1,867 | 1,878 | +11 | +0.6% | 3,500 |
| 2018/05/22 | 1,859 | 1,867 | 1,859 | 1,867 | +8 | +0.4% | 500 |
| 2018/05/21 | 1,831 | 1,859 | 1,829 | 1,859 | +31 | +1.7% | 3,100 |
| 2018/05/18 | 1,882 | 1,882 | 1,828 | 1,828 | -62 | -3.3% | 4,300 |
| 2018/05/17 | 1,909 | 1,913 | 1,871 | 1,890 | -19 | -1% | 4,100 |
| 2018/05/16 | 1,910 | 1,912 | 1,902 | 1,909 | +6 | +0.3% | 800 |
| 2018/05/15 | 1,913 | 1,913 | 1,903 | 1,903 | ±0 | ±0% | 3,800 |
| 2018/05/14 | 1,921 | 1,921 | 1,903 | 1,903 | -36 | -1.9% | 7,000 |
| 2018/05/11 | 1,930 | 1,939 | 1,926 | 1,939 | +16 | +0.8% | 2,000 |
| 2018/05/10 | 1,940 | 1,943 | 1,920 | 1,923 | -27 | -1.4% | 8,500 |
| 2018/05/09 | 1,943 | 1,959 | 1,943 | 1,950 | -3 | -0.2% | 2,000 |
| 2018/05/08 | 1,934 | 1,954 | 1,934 | 1,953 | +12 | +0.6% | 1,700 |
1701～
1750
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
