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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 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 |
| 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 |
1701～
1750
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
