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 |
|---|---|---|---|---|---|---|---|
| 2016/02/17 | 1,775 | 1,870 | 1,770 | 1,865 | +100 | +5.7% | 121,000 |
| 2016/02/16 | 1,850 | 1,865 | 1,755 | 1,765 | -85 | -4.6% | 95,600 |
| 2016/02/15 | 1,850 | 1,880 | 1,792.5 | 1,850 | +42.5 | +2.4% | 141,200 |
| 2016/02/12 | 1,825 | 1,865 | 1,750 | 1,807.5 | -67.5 | -3.6% | 144,600 |
| 2016/02/10 | 1,925 | 1,972.5 | 1,837.5 | 1,875 | -20 | -1.1% | 204,000 |
| 2016/02/09 | 1,905 | 1,930 | 1,875 | 1,895 | -42.5 | -2.2% | 131,800 |
| 2016/02/08 | 1,815 | 1,947.5 | 1,807.5 | 1,937.5 | +125 | +6.9% | 192,800 |
| 2016/02/05 | 1,775 | 1,832.5 | 1,700 | 1,812.5 | -25 | -1.4% | 147,400 |
| 2016/02/04 | 1,975 | 2,025 | 1,755 | 1,837.5 | -102.5 | -5.3% | 486,000 |
| 2016/02/03 | 1,862.5 | 1,957.5 | 1,857.5 | 1,940 | +77.5 | +4.2% | 126,000 |
| 2016/02/02 | 1,947.5 | 2,015 | 1,855 | 1,862.5 | -70 | -3.6% | 236,600 |
| 2016/02/01 | 1,775 | 1,990 | 1,775 | 1,932.5 | +185 | +10.6% | 393,200 |
| 2016/01/29 | 1,700 | 1,747.5 | 1,690 | 1,747.5 | +47.5 | +2.8% | 83,200 |
| 2016/01/28 | 1,672.5 | 1,715 | 1,652.5 | 1,700 | +27.5 | +1.6% | 100,800 |
| 2016/01/27 | 1,650 | 1,675 | 1,650 | 1,672.5 | +30 | +1.8% | 58,800 |
| 2016/01/26 | 1,610 | 1,657.5 | 1,605 | 1,642.5 | +30 | +1.9% | 115,600 |
| 2016/01/25 | 1,627.5 | 1,655 | 1,585 | 1,612.5 | -20 | -1.2% | 237,800 |
| 2016/01/22 | 1,650 | 1,672.5 | 1,607.5 | 1,632.5 | -7.5 | -0.5% | 70,400 |
| 2016/01/21 | 1,577.5 | 1,667.5 | 1,577.5 | 1,640 | +27.5 | +1.7% | 193,600 |
| 2016/01/20 | 1,675 | 1,692.5 | 1,580 | 1,612.5 | -62.5 | -3.7% | 147,400 |
| 2016/01/19 | 1,682.5 | 1,732.5 | 1,665 | 1,675 | -20 | -1.2% | 93,200 |
| 2016/01/18 | 1,675 | 1,720 | 1,672.5 | 1,695 | -15 | -0.9% | 84,800 |
| 2016/01/15 | 1,715 | 1,732.5 | 1,697.5 | 1,710 | +12.5 | +0.7% | 116,000 |
| 2016/01/14 | 1,680 | 1,697.5 | 1,642.5 | 1,697.5 | +87.5 | +5.4% | 323,800 |
| 2016/01/13 | 1,610 | 1,685 | 1,590 | 1,610 | +30 | +1.9% | 113,000 |
| 2016/01/12 | 1,570 | 1,615 | 1,567.5 | 1,580 | +5 | +0.3% | 67,600 |
| 2016/01/08 | 1,550 | 1,615 | 1,550 | 1,575 | +5 | +0.3% | 121,800 |
| 2016/01/07 | 1,540 | 1,570 | 1,537.5 | 1,570 | +35 | +2.3% | 37,000 |
| 2016/01/06 | 1,555 | 1,572.5 | 1,530 | 1,535 | -20 | -1.3% | 42,200 |
| 2016/01/05 | 1,555 | 1,582.5 | 1,542.5 | 1,555 | -25 | -1.6% | 58,200 |
| 2016/01/04 | 1,612.5 | 1,612.5 | 1,572.5 | 1,580 | -42.5 | -2.6% | 45,000 |
| 2015/12/30 | 1,550 | 1,630 | 1,547.5 | 1,622.5 | +85 | +5.5% | 137,200 |
| 2015/12/29 | 1,512.5 | 1,545 | 1,507.5 | 1,537.5 | +25 | +1.7% | 68,000 |
| 2015/12/28 | 1,522.5 | 1,532.5 | 1,505 | 1,512.5 | -7.5 | -0.5% | 18,800 |
| 2015/12/25 | 1,497.5 | 1,530 | 1,497.5 | 1,520 | +12.5 | +0.8% | 125,600 |
| 2015/12/24 | 1,555 | 1,555 | 1,502.5 | 1,507.5 | -25 | -1.6% | 56,400 |
| 2015/12/22 | 1,540 | 1,555 | 1,530 | 1,532.5 | -7.5 | -0.5% | 44,600 |
| 2015/12/21 | 1,555 | 1,572.5 | 1,527.5 | 1,540 | -15 | -1% | 34,000 |
| 2015/12/18 | 1,595 | 1,595 | 1,547.5 | 1,555 | -62.5 | -3.9% | 103,800 |
| 2015/12/17 | 1,575 | 1,620 | 1,562.5 | 1,617.5 | +70 | +4.5% | 78,600 |
| 2015/12/16 | 1,570 | 1,570 | 1,522.5 | 1,547.5 | +2.5 | +0.2% | 128,200 |
| 2015/12/15 | 1,557.5 | 1,572.5 | 1,540 | 1,545 | -7.5 | -0.5% | 65,800 |
| 2015/12/14 | 1,565 | 1,565 | 1,547.5 | 1,552.5 | -22.5 | -1.4% | 57,000 |
| 2015/12/11 | 1,565 | 1,580 | 1,565 | 1,575 | -2.5 | -0.2% | 53,000 |
| 2015/12/10 | 1,617.5 | 1,630 | 1,570 | 1,577.5 | -40 | -2.5% | 47,200 |
| 2015/12/09 | 1,655 | 1,660 | 1,597.5 | 1,617.5 | -25 | -1.5% | 70,200 |
| 2015/12/08 | 1,642.5 | 1,652.5 | 1,617.5 | 1,642.5 | +22.5 | +1.4% | 52,600 |
| 2015/12/07 | 1,600 | 1,637.5 | 1,600 | 1,620 | +25 | +1.6% | 49,800 |
| 2015/12/04 | 1,602.5 | 1,617.5 | 1,590 | 1,595 | -42.5 | -2.6% | 101,400 |
| 2015/12/03 | 1,660 | 1,660 | 1,635 | 1,637.5 | -27.5 | -1.7% | 75,400 |
2251～
2300
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
