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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 2018/05/07 | 1,935 | 1,960 | 1,935 | 1,941 | -15 | -0.8% | 1,900 |
| 2018/05/02 | 1,992 | 1,992 | 1,922 | 1,956 | -26 | -1.3% | 2,800 |
| 2018/05/01 | 1,981 | 1,997 | 1,965 | 1,982 | +1 | +0.1% | 1,500 |
| 2018/04/27 | 1,999 | 1,999 | 1,927 | 1,981 | -12 | -0.6% | 1,700 |
| 2018/04/26 | 1,956 | 1,993 | 1,918 | 1,993 | +39 | +2% | 10,700 |
| 2018/04/25 | 1,970 | 1,970 | 1,951 | 1,954 | -17 | -0.9% | 2,300 |
| 2018/04/24 | 1,960 | 1,971 | 1,959 | 1,971 | +13 | +0.7% | 1,200 |
| 2018/04/23 | 1,963 | 1,970 | 1,950 | 1,958 | +19 | +1% | 2,500 |
| 2018/04/20 | 1,941 | 1,950 | 1,932 | 1,939 | -15 | -0.8% | 2,600 |
| 2018/04/19 | 1,933 | 1,954 | 1,931 | 1,954 | +21 | +1.1% | 3,700 |
| 2018/04/18 | 1,915 | 1,934 | 1,902 | 1,933 | +18 | +0.9% | 3,200 |
| 2018/04/17 | 1,925 | 1,945 | 1,915 | 1,915 | +9 | +0.5% | 4,200 |
| 2018/04/16 | 1,937 | 1,965 | 1,862 | 1,906 | +6 | +0.3% | 14,500 |
| 2018/04/13 | 1,850 | 1,900 | 1,850 | 1,900 | +50 | +2.7% | 6,000 |
| 2018/04/12 | 1,970 | 1,978 | 1,850 | 1,850 | +70 | +3.9% | 24,300 |
| 2018/04/11 | 1,780 | 1,780 | 1,779 | 1,780 | -8 | -0.4% | 1,500 |
| 2018/04/10 | 1,799 | 1,799 | 1,783 | 1,788 | -3 | -0.2% | 400 |
1751～
1800
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
