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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 3,490 | 3,525 | 3,470 | 3,485 | ±0 | ±0% | 52,900 |
| 2017/12/13 | 3,495 | 3,545 | 3,475 | 3,485 | -10 | -0.3% | 45,600 |
| 2017/12/12 | 3,510 | 3,570 | 3,470 | 3,495 | -15 | -0.4% | 84,300 |
| 2017/12/11 | 3,475 | 3,515 | 3,425 | 3,510 | +45 | +1.3% | 65,300 |
| 2017/12/08 | 3,395 | 3,475 | 3,390 | 3,465 | ±0 | ±0% | 74,100 |
| 2017/12/07 | 3,450 | 3,510 | 3,435 | 3,465 | +25 | +0.7% | 82,000 |
| 2017/12/06 | 3,410 | 3,475 | 3,390 | 3,440 | +20 | +0.6% | 77,900 |
| 2017/12/05 | 3,410 | 3,430 | 3,345 | 3,420 | +30 | +0.9% | 64,500 |
| 2017/12/04 | 3,435 | 3,450 | 3,370 | 3,390 | -40 | -1.2% | 59,100 |
| 2017/12/01 | 3,455 | 3,455 | 3,385 | 3,430 | -30 | -0.9% | 56,800 |
| 2017/11/30 | 3,465 | 3,480 | 3,415 | 3,460 | -5 | -0.1% | 58,400 |
| 2017/11/29 | 3,435 | 3,480 | 3,435 | 3,465 | -5 | -0.1% | 76,700 |
| 2017/11/28 | 3,440 | 3,490 | 3,415 | 3,470 | +35 | +1% | 78,800 |
| 2017/11/27 | 3,400 | 3,470 | 3,400 | 3,435 | +40 | +1.2% | 112,600 |
| 2017/11/24 | 3,380 | 3,415 | 3,345 | 3,395 | -55 | -1.6% | 137,500 |
| 2017/11/22 | 3,445 | 3,485 | 3,400 | 3,450 | -5 | -0.1% | 121,200 |
| 2017/11/21 | 3,550 | 3,550 | 3,405 | 3,455 | -5 | -0.1% | 175,100 |
| 2017/11/20 | 3,370 | 3,470 | 3,370 | 3,460 | +115 | +3.4% | 120,300 |
| 2017/11/17 | 3,370 | 3,380 | 3,295 | 3,345 | ±0 | ±0% | 108,200 |
| 2017/11/16 | 3,220 | 3,370 | 3,220 | 3,345 | +95 | +2.9% | 93,900 |
| 2017/11/15 | 3,295 | 3,335 | 3,230 | 3,250 | -115 | -3.4% | 105,500 |
| 2017/11/14 | 3,470 | 3,470 | 3,360 | 3,365 | -60 | -1.8% | 126,300 |
| 2017/11/13 | 3,400 | 3,450 | 3,320 | 3,425 | +90 | +2.7% | 173,800 |
| 2017/11/10 | 3,215 | 3,350 | 3,200 | 3,335 | +70 | +2.1% | 103,500 |
| 2017/11/09 | 3,290 | 3,315 | 3,220 | 3,265 | +10 | +0.3% | 93,900 |
| 2017/11/08 | 3,225 | 3,260 | 3,195 | 3,255 | +15 | +0.5% | 52,400 |
| 2017/11/07 | 3,165 | 3,245 | 3,145 | 3,240 | +145 | +4.7% | 99,500 |
| 2017/11/06 | 3,180 | 3,210 | 3,090 | 3,095 | -205 | -6.2% | 149,300 |
| 2017/11/02 | 3,245 | 3,345 | 3,195 | 3,300 | +75 | +2.3% | 156,700 |
| 2017/11/01 | 3,120 | 3,260 | 3,085 | 3,225 | +95 | +3% | 186,500 |
| 2017/10/31 | 3,110 | 3,145 | 3,085 | 3,130 | +25 | +0.8% | 67,700 |
| 2017/10/30 | 3,105 | 3,105 | 3,040 | 3,105 | -5 | -0.2% | 97,400 |
| 2017/10/27 | 3,105 | 3,130 | 3,075 | 3,110 | +5 | +0.2% | 55,600 |
| 2017/10/26 | 3,080 | 3,120 | 3,060 | 3,105 | +10 | +0.3% | 64,200 |
| 2017/10/25 | 3,050 | 3,125 | 3,020 | 3,095 | +30 | +1% | 126,900 |
| 2017/10/24 | 2,978 | 3,075 | 2,978 | 3,065 | +105 | +3.5% | 100,300 |
| 2017/10/23 | 2,957 | 2,967 | 2,935 | 2,960 | +10 | +0.3% | 31,800 |
| 2017/10/20 | 2,932 | 2,963 | 2,908 | 2,950 | ±0 | ±0% | 35,800 |
| 2017/10/19 | 2,910 | 2,980 | 2,910 | 2,950 | +24 | +0.8% | 55,500 |
| 2017/10/18 | 2,966 | 2,966 | 2,915 | 2,926 | -43 | -1.4% | 50,100 |
| 2017/10/17 | 2,965 | 2,974 | 2,913 | 2,969 | +7 | +0.2% | 64,300 |
| 2017/10/16 | 2,974 | 2,987 | 2,930 | 2,962 | +50 | +1.7% | 99,400 |
| 2017/10/13 | 2,843 | 2,925 | 2,840 | 2,912 | +66 | +2.3% | 80,100 |
| 2017/10/12 | 2,820 | 2,866 | 2,820 | 2,846 | +27 | +1% | 51,600 |
| 2017/10/11 | 2,785 | 2,847 | 2,785 | 2,819 | +19 | +0.7% | 64,600 |
| 2017/10/10 | 2,810 | 2,870 | 2,781 | 2,800 | +86 | +3.2% | 220,200 |
| 2017/10/06 | 2,740 | 2,744 | 2,703 | 2,714 | -22 | -0.8% | 25,600 |
| 2017/10/05 | 2,740 | 2,758 | 2,722 | 2,736 | -4 | -0.1% | 47,400 |
| 2017/10/04 | 2,719 | 2,752 | 2,715 | 2,740 | +4 | +0.1% | 54,900 |
| 2017/10/03 | 2,744 | 2,759 | 2,720 | 2,736 | +12 | +0.4% | 40,900 |
1801～
1850
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
