東祥の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/03/29 | 186.5 | 187.8 | 186.5 | 187.8 | +1.3 | +0.7% | 2,683 |
| 2005/03/28 | 195.4 | 195.4 | 186.5 | 186.5 | +2.9 | +1.6% | 9,200 |
| 2005/03/25 | 182.4 | 183.6 | 181.9 | 183.6 | +1 | +0.5% | 8,433 |
| 2005/03/24 | 184.5 | 185 | 181.4 | 182.6 | +0.2 | +0.1% | 56,081 |
| 2005/03/23 | 182.6 | 183.1 | 181.7 | 182.4 | +1 | +0.6% | 33,733 |
| 2005/03/22 | 175.5 | 181.4 | 175.5 | 181.4 | +5.9 | +3.4% | 37,106 |
| 2005/03/18 | 175.5 | 175.5 | 175.5 | 175.5 | ±0 | ±0% | 5,903 |
| 2005/03/17 | 175.5 | 175.5 | 172.7 | 175.5 | +0.5 | +0.3% | 10,542 |
| 2005/03/16 | 179.8 | 179.8 | 175 | 175 | -4.3 | -2.4% | 10,963 |
| 2005/03/15 | 179.3 | 180.2 | 179.3 | 179.3 | +0.2 | +0.1% | 18,131 |
| 2005/03/14 | 179.5 | 179.5 | 177.9 | 179.1 | -0.4 | -0.2% | 16,023 |
| 2005/03/11 | 180 | 180 | 179.5 | 179.5 | -0.3 | -0.2% | 7,168 |
| 2005/03/10 | 180.5 | 181.4 | 179.8 | 179.8 | ±0 | ±0% | 25,300 |
| 2005/03/09 | 179.8 | 179.8 | 179.8 | 179.8 | +0.7 | +0.4% | 12,650 |
| 2005/03/08 | 179.3 | 179.3 | 179.1 | 179.1 | ±0 | ±0% | 26,986 |
| 2005/03/07 | 179.1 | 179.8 | 179.1 | 179.1 | +2.2 | +1.2% | 10,120 |
| 2005/03/04 | 177.6 | 177.9 | 176.7 | 176.9 | +0.2 | +0.1% | 64,092 |
| 2005/03/03 | 176.9 | 176.9 | 175.5 | 176.7 | -0.2 | -0.1% | 26,986 |
| 2005/03/02 | 176.9 | 176.9 | 176.2 | 176.9 | +3.5 | +2% | 1,265 |
| 2005/03/01 | 178.3 | 178.3 | 171.9 | 173.4 | -4.5 | -2.5% | 23,613 |
| 2005/02/28 | 177.9 | 178.3 | 177.9 | 177.9 | +2.4 | +1.4% | 42,166 |
| 2005/02/25 | 175.5 | 175.5 | 175.5 | 175.5 | +1.2 | +0.7% | 3,795 |
| 2005/02/24 | 174.3 | 175.5 | 174.3 | 174.3 | -1.2 | -0.7% | 40,058 |
| 2005/02/23 | 175.5 | 175.7 | 175.5 | 175.5 | ±0 | ±0% | 10,120 |
| 2005/02/22 | 175.7 | 176.4 | 175.5 | 175.5 | ±0 | ±0% | 17,710 |
| 2005/02/21 | 177.4 | 177.4 | 175.5 | 175.5 | ±0 | ±0% | 10,542 |
| 2005/02/18 | 174.3 | 175.5 | 173.1 | 175.5 | +5.9 | +3.5% | 9,277 |
| 2005/02/17 | 166 | 173.1 | 165.8 | 169.6 | +3.6 | +2.2% | 33,733 |
| 2005/02/16 | 168.4 | 168.4 | 162.7 | 166 | -4.8 | -2.8% | 28,251 |
| 2005/02/15 | 172.4 | 172.4 | 170.8 | 170.8 | -1.1 | -0.6% | 2,530 |
| 2005/02/14 | 165.3 | 171.9 | 165.3 | 171.9 | +5.9 | +3.6% | 21,926 |
| 2005/02/10 | 169.3 | 169.3 | 164.4 | 166 | -1 | -0.6% | 29,516 |
| 2005/02/09 | 169.6 | 169.6 | 166.7 | 167 | -2.6 | -1.5% | 21,083 |
| 2005/02/08 | 173.1 | 173.1 | 169.6 | 169.6 | -4 | -2.3% | 16,445 |
| 2005/02/07 | 177.6 | 179.1 | 173.4 | 173.6 | -3.3 | -1.9% | 17,710 |
| 2005/02/04 | 177.9 | 179.1 | 176.7 | 176.9 | -1 | -0.6% | 19,818 |
| 2005/02/03 | 180.2 | 180.2 | 177.9 | 177.9 | -3.5 | -1.9% | 26,986 |
| 2005/02/02 | 179.1 | 181.4 | 175.7 | 181.4 | +2.3 | +1.3% | 23,191 |
| 2005/02/01 | 177.9 | 180.2 | 177.9 | 179.1 | -1.1 | -0.6% | 9,277 |
| 2005/01/31 | 182.6 | 182.6 | 174.3 | 180.2 | +4.7 | +2.7% | 57,346 |
| 2005/01/28 | 173.4 | 176.4 | 173.1 | 175.5 | +1 | +0.6% | 42,166 |
| 2005/01/27 | 175.5 | 175.5 | 174.3 | 174.5 | +0.2 | +0.1% | 22,770 |
| 2005/01/26 | 175.5 | 175.5 | 173.1 | 174.3 | ±0 | ±0% | 39,214 |
| 2005/01/25 | 172.9 | 174.3 | 170.5 | 174.3 | +3.8 | +2.2% | 43,431 |
| 2005/01/24 | 169.6 | 170.8 | 164.8 | 170.5 | +5.7 | +3.5% | 53,551 |
| 2005/01/21 | 165.1 | 165.1 | 161.3 | 164.8 | +0.2 | +0.1% | 32,046 |
| 2005/01/20 | 165.5 | 165.5 | 163.6 | 164.6 | +4 | +2.5% | 13,071 |
| 2005/01/19 | 162.2 | 162.2 | 160.1 | 160.6 | -0.7 | -0.4% | 40,901 |
| 2005/01/18 | 163.6 | 163.6 | 158.9 | 161.3 | ±0 | ±0% | 9,277 |
| 2005/01/17 | 161.3 | 162.5 | 161.3 | 161.3 | -2.3 | -1.4% | 48,491 |
4951～
5000
件表示中 / 5233件
類似銘柄と比較する
現在ご覧いただいている「東 祥」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 祥 | 59,800円 | -24.8% | -0.9% | 1.00% | 9.79倍 | 0.63倍 |
|
「ホリデイスポーツクラブ」運営。地方重点出店から都市部にも進出。ホテル、賃貸住宅も併営 |
| 日本スキー | 48,200円 | +23.4% | +33.5% | 0.73% | 15.12倍 | 3.02倍 |
|
日本駐車場開発の子会社。白馬八方尾根など国内有名スキー場を運営。夏場の収入増に取り組む |
| ＵＮＩＴＥＤ | 57,100円 | -16.9% | - | 4.03% | - | 1.01倍 |
|
投資事業が収益柱で保有メルカリ株の売却益毎期計上。プログラミング教育、ネット広告等も |
| Ｄ Ｉ | 238,100円 | +45.6% | +135.7% | 4.45% | 69.82倍 | 1.61倍 |
|
大企業向け戦略コンサルが柱、新規事業支援に強み。投資事業も。電通グループ持分適用会社 |
| ＮｅｘＴｏｎｅ | 225,800円 | +18.5% | +75.1% | 0.89% | 18.37倍 | 4.63倍 |
|
音楽コンテンツの著作権管理を展開。ＪＡＳＲＡＣの対抗軸へ。傘下に音楽配信軸のレコチョク |
市場注目の銘柄
チャート関連のコラム
