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 |
|---|---|---|---|---|---|---|---|
| 2015/09/15 | 1,507.5 | 1,522.5 | 1,478 | 1,480 | -50 | -3.3% | 61,400 |
| 2015/09/14 | 1,532.5 | 1,545 | 1,502.5 | 1,530 | +27.5 | +1.8% | 57,200 |
| 2015/09/11 | 1,470 | 1,537.5 | 1,468 | 1,502.5 | +16.5 | +1.1% | 64,000 |
| 2015/09/10 | 1,441 | 1,498 | 1,421.5 | 1,486 | +45 | +3.1% | 112,800 |
| 2015/09/09 | 1,473.5 | 1,477.5 | 1,429 | 1,441 | +12 | +0.8% | 139,400 |
| 2015/09/08 | 1,500 | 1,515 | 1,425 | 1,429 | -71 | -4.7% | 110,600 |
| 2015/09/07 | 1,522.5 | 1,545 | 1,499 | 1,500 | -67.5 | -4.3% | 100,000 |
| 2015/09/04 | 1,650 | 1,650 | 1,550 | 1,567.5 | -60 | -3.7% | 72,600 |
| 2015/09/03 | 1,647.5 | 1,650 | 1,622.5 | 1,627.5 | -15 | -0.9% | 36,000 |
| 2015/09/02 | 1,622.5 | 1,667.5 | 1,612.5 | 1,642.5 | -25 | -1.5% | 113,400 |
| 2015/09/01 | 1,710 | 1,730 | 1,662.5 | 1,667.5 | -45 | -2.6% | 66,400 |
| 2015/08/31 | 1,660 | 1,712.5 | 1,660 | 1,712.5 | +52.5 | +3.2% | 50,800 |
| 2015/08/28 | 1,720 | 1,720 | 1,637.5 | 1,660 | -17.5 | -1% | 50,000 |
| 2015/08/27 | 1,720 | 1,755 | 1,660 | 1,677.5 | -32.5 | -1.9% | 78,600 |
| 2015/08/26 | 1,620 | 1,720 | 1,592.5 | 1,710 | +90 | +5.6% | 94,000 |
| 2015/08/25 | 1,515 | 1,685 | 1,507.5 | 1,620 | ±0 | ±0% | 135,800 |
| 2015/08/24 | 1,625 | 1,707.5 | 1,610 | 1,620 | -50 | -3% | 118,400 |
| 2015/08/21 | 1,625 | 1,677.5 | 1,620 | 1,670 | +17.5 | +1.1% | 49,600 |
| 2015/08/20 | 1,677.5 | 1,702.5 | 1,650 | 1,652.5 | -27.5 | -1.6% | 37,800 |
| 2015/08/19 | 1,680 | 1,710 | 1,670 | 1,680 | -2.5 | -0.1% | 48,200 |
| 2015/08/18 | 1,745 | 1,745 | 1,660 | 1,682.5 | -62.5 | -3.6% | 85,200 |
| 2015/08/17 | 1,755 | 1,810 | 1,730 | 1,745 | -22.5 | -1.3% | 113,600 |
| 2015/08/14 | 1,790 | 1,825 | 1,747.5 | 1,767.5 | -5 | -0.3% | 137,600 |
| 2015/08/13 | 1,742.5 | 1,777.5 | 1,740 | 1,772.5 | +30 | +1.7% | 91,200 |
| 2015/08/12 | 1,707.5 | 1,772.5 | 1,707.5 | 1,742.5 | +30 | +1.8% | 76,800 |
| 2015/08/11 | 1,675 | 1,725 | 1,675 | 1,712.5 | +32.5 | +1.9% | 78,800 |
| 2015/08/10 | 1,640 | 1,690 | 1,635 | 1,680 | +42.5 | +2.6% | 111,600 |
| 2015/08/07 | 1,647.5 | 1,650 | 1,627.5 | 1,637.5 | +25 | +1.6% | 62,800 |
| 2015/08/06 | 1,600 | 1,650 | 1,595 | 1,612.5 | +37.5 | +2.4% | 104,600 |
| 2015/08/05 | 1,582.5 | 1,595 | 1,565 | 1,575 | -2.5 | -0.2% | 36,000 |
| 2015/08/04 | 1,550 | 1,600 | 1,550 | 1,577.5 | +17.5 | +1.1% | 87,000 |
| 2015/08/03 | 1,510 | 1,572.5 | 1,499.5 | 1,560 | +60 | +4% | 105,000 |
| 2015/07/31 | 1,500 | 1,500 | 1,479 | 1,500 | +10.5 | +0.7% | 36,000 |
| 2015/07/30 | 1,491 | 1,507.5 | 1,478.5 | 1,489.5 | -1.5 | -0.1% | 33,200 |
| 2015/07/29 | 1,475.5 | 1,494.5 | 1,475.5 | 1,491 | -3 | -0.2% | 10,000 |
| 2015/07/28 | 1,458.5 | 1,500 | 1,458.5 | 1,494 | +16 | +1.1% | 20,800 |
| 2015/07/27 | 1,465 | 1,482 | 1,465 | 1,478 | -12 | -0.8% | 20,600 |
| 2015/07/24 | 1,476 | 1,497 | 1,461 | 1,490 | +2 | +0.1% | 26,800 |
| 2015/07/23 | 1,490 | 1,512.5 | 1,468.5 | 1,488 | -0.5 | ±0% | 55,200 |
| 2015/07/22 | 1,473 | 1,499 | 1,473 | 1,488.5 | +15.5 | +1.1% | 51,000 |
| 2015/07/21 | 1,488 | 1,490 | 1,463.5 | 1,473 | -1 | -0.1% | 24,600 |
| 2015/07/17 | 1,500 | 1,500 | 1,462.5 | 1,474 | -20.5 | -1.4% | 26,800 |
| 2015/07/16 | 1,500 | 1,500 | 1,484.5 | 1,494.5 | -2 | -0.1% | 38,800 |
| 2015/07/15 | 1,475 | 1,500 | 1,455 | 1,496.5 | +18 | +1.2% | 74,200 |
| 2015/07/14 | 1,442.5 | 1,479.5 | 1,442.5 | 1,478.5 | +67 | +4.7% | 63,000 |
| 2015/07/13 | 1,400.5 | 1,415 | 1,385 | 1,411.5 | +23.5 | +1.7% | 36,000 |
| 2015/07/10 | 1,423 | 1,423 | 1,375 | 1,388 | -17 | -1.2% | 43,400 |
| 2015/07/09 | 1,400 | 1,418 | 1,329.5 | 1,405 | -22.5 | -1.6% | 68,000 |
| 2015/07/08 | 1,450 | 1,466.5 | 1,426.5 | 1,427.5 | -47.5 | -3.2% | 63,000 |
| 2015/07/07 | 1,479.5 | 1,492.5 | 1,462 | 1,475 | -3.5 | -0.2% | 46,600 |
2351～
2400
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
