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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 4,150 | 4,155 | 4,080 | 4,100 | ±0 | ±0% | 41,800 |
| 2018/07/25 | 4,075 | 4,100 | 4,025 | 4,100 | +25 | +0.6% | 38,200 |
| 2018/07/24 | 4,150 | 4,155 | 4,055 | 4,075 | -65 | -1.6% | 61,600 |
| 2018/07/23 | 4,195 | 4,220 | 4,125 | 4,140 | -55 | -1.3% | 44,000 |
| 2018/07/20 | 4,140 | 4,200 | 4,140 | 4,195 | +40 | +1% | 39,000 |
| 2018/07/19 | 4,255 | 4,255 | 4,135 | 4,155 | -145 | -3.4% | 51,600 |
| 2018/07/18 | 4,255 | 4,310 | 4,230 | 4,300 | +45 | +1.1% | 30,400 |
| 2018/07/17 | 4,210 | 4,295 | 4,185 | 4,255 | +70 | +1.7% | 36,000 |
| 2018/07/13 | 4,195 | 4,205 | 4,145 | 4,185 | +30 | +0.7% | 17,800 |
| 2018/07/12 | 4,145 | 4,210 | 4,145 | 4,155 | +20 | +0.5% | 29,000 |
| 2018/07/11 | 4,125 | 4,155 | 4,085 | 4,135 | +10 | +0.2% | 32,000 |
| 2018/07/10 | 4,250 | 4,250 | 4,120 | 4,125 | -60 | -1.4% | 35,300 |
| 2018/07/09 | 4,080 | 4,215 | 4,080 | 4,185 | +120 | +3% | 42,500 |
| 2018/07/06 | 4,085 | 4,090 | 3,985 | 4,065 | -20 | -0.5% | 51,900 |
| 2018/07/05 | 4,195 | 4,195 | 4,060 | 4,085 | -140 | -3.3% | 48,800 |
| 2018/07/04 | 4,185 | 4,235 | 4,125 | 4,225 | +55 | +1.3% | 32,800 |
| 2018/07/03 | 4,170 | 4,235 | 4,120 | 4,170 | -5 | -0.1% | 39,800 |
| 2018/07/02 | 4,215 | 4,265 | 4,140 | 4,175 | -55 | -1.3% | 52,400 |
| 2018/06/29 | 4,255 | 4,255 | 4,165 | 4,230 | -30 | -0.7% | 46,100 |
| 2018/06/28 | 4,360 | 4,360 | 4,220 | 4,260 | -100 | -2.3% | 56,700 |
| 2018/06/27 | 4,300 | 4,425 | 4,270 | 4,360 | +115 | +2.7% | 95,100 |
| 2018/06/26 | 4,270 | 4,270 | 4,150 | 4,245 | -35 | -0.8% | 56,100 |
| 2018/06/25 | 4,285 | 4,300 | 4,235 | 4,280 | +25 | +0.6% | 76,300 |
| 2018/06/22 | 4,230 | 4,285 | 4,195 | 4,255 | +15 | +0.4% | 41,400 |
| 2018/06/21 | 4,175 | 4,285 | 4,170 | 4,240 | +35 | +0.8% | 48,600 |
| 2018/06/20 | 4,180 | 4,245 | 4,100 | 4,205 | +25 | +0.6% | 51,300 |
| 2018/06/19 | 4,205 | 4,225 | 4,105 | 4,180 | -15 | -0.4% | 42,400 |
| 2018/06/18 | 4,240 | 4,260 | 4,125 | 4,195 | -45 | -1.1% | 38,900 |
| 2018/06/15 | 4,255 | 4,270 | 4,200 | 4,240 | +15 | +0.4% | 36,400 |
| 2018/06/14 | 4,255 | 4,260 | 4,165 | 4,225 | -45 | -1.1% | 55,900 |
| 2018/06/13 | 4,270 | 4,280 | 4,220 | 4,270 | ±0 | ±0% | 41,400 |
| 2018/06/12 | 4,255 | 4,285 | 4,240 | 4,270 | +25 | +0.6% | 34,500 |
| 2018/06/11 | 4,190 | 4,270 | 4,155 | 4,245 | +70 | +1.7% | 58,800 |
| 2018/06/08 | 4,090 | 4,190 | 4,090 | 4,175 | +35 | +0.8% | 47,500 |
| 2018/06/07 | 4,110 | 4,145 | 4,090 | 4,140 | +65 | +1.6% | 26,900 |
| 2018/06/06 | 4,095 | 4,095 | 4,040 | 4,075 | -40 | -1% | 29,400 |
| 2018/06/05 | 4,095 | 4,135 | 4,035 | 4,115 | +30 | +0.7% | 30,000 |
| 2018/06/04 | 4,065 | 4,130 | 4,055 | 4,085 | +50 | +1.2% | 42,800 |
| 2018/06/01 | 4,015 | 4,050 | 3,975 | 4,035 | +15 | +0.4% | 28,500 |
| 2018/05/31 | 3,995 | 4,065 | 3,985 | 4,020 | +25 | +0.6% | 53,500 |
| 2018/05/30 | 3,965 | 4,055 | 3,945 | 3,995 | -15 | -0.4% | 30,400 |
| 2018/05/29 | 4,000 | 4,025 | 3,955 | 4,010 | -10 | -0.2% | 37,900 |
| 2018/05/28 | 4,110 | 4,125 | 4,015 | 4,020 | -85 | -2.1% | 44,300 |
| 2018/05/25 | 4,140 | 4,195 | 4,105 | 4,105 | -70 | -1.7% | 65,500 |
| 2018/05/24 | 4,060 | 4,195 | 4,015 | 4,175 | +110 | +2.7% | 110,000 |
| 2018/05/23 | 4,030 | 4,075 | 3,985 | 4,065 | +10 | +0.2% | 48,100 |
| 2018/05/22 | 4,005 | 4,065 | 3,975 | 4,055 | +35 | +0.9% | 40,500 |
| 2018/05/21 | 3,980 | 4,090 | 3,980 | 4,020 | +40 | +1% | 73,800 |
| 2018/05/18 | 3,970 | 4,020 | 3,915 | 3,980 | -35 | -0.9% | 89,700 |
| 2018/05/17 | 4,010 | 4,045 | 3,960 | 4,015 | +5 | +0.1% | 144,300 |
1651～
1700
件表示中 / 5203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 | 55,700円 | +9.9% | +22.0% | 0.90% | 10.67倍 | 0.59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 |
| シイエム・シイ | 150,000円 | +12.7% | +16.3% | 3.47% | 8.16倍 | 0.95倍 |
|
技術仕様書等のマニュアル作成、マーケティング支援で有力。トヨタ中心に自動車向け６割超 |
| エアトリ | 95,400円 | +5.4% | -52.9% | 1.05% | 42.72倍 | 1.56倍 |
|
航空券予約サイト「エアトリ」運営。旅行に加えてメディアやオフショア開発、投資事業も展開 |
| ユニバ園芸 | 415,500円 | +22.3% | +9.4% | 0.60% | 10.85倍 | 1.54倍 |
|
オフィスなどへの観葉植物レンタル大手。園芸雑貨・生花などの小売り、海外事業の拡大志向 |
| ディーエムエス | 287,200円 | +0.3% | -17.2% | 8.22% | 19.66倍 | 0.96倍 |
|
ダイレクトメール首位、企業のＣＲＭ支援。セールスプロモーション（ＳＰ）、イベント事業進出 |
市場注目の銘柄
チャート関連のコラム
