東名の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/12/30 | 1,689 | 1,782 | 1,688 | 1,726 | +34 | +2% | 40,900 |
| 2022/12/29 | 1,725 | 1,741 | 1,670 | 1,692 | -33 | -1.9% | 31,600 |
| 2022/12/28 | 1,740 | 1,800 | 1,654 | 1,725 | +25 | +1.5% | 126,800 |
| 2022/12/27 | 1,657 | 1,725 | 1,657 | 1,700 | +43 | +2.6% | 52,700 |
| 2022/12/26 | 1,664 | 1,682 | 1,611 | 1,657 | +40 | +2.5% | 51,100 |
| 2022/12/23 | 1,602 | 1,668 | 1,602 | 1,617 | +17 | +1.1% | 70,700 |
| 2022/12/22 | 1,554 | 1,613 | 1,554 | 1,600 | +67 | +4.4% | 40,000 |
| 2022/12/21 | 1,510 | 1,558 | 1,493 | 1,533 | +23 | +1.5% | 10,500 |
| 2022/12/20 | 1,589 | 1,600 | 1,481 | 1,510 | -90 | -5.6% | 48,200 |
| 2022/12/19 | 1,508 | 1,616 | 1,508 | 1,600 | +100 | +6.7% | 38,300 |
| 2022/12/16 | 1,464 | 1,500 | 1,436 | 1,500 | +24 | +1.6% | 9,200 |
| 2022/12/15 | 1,482 | 1,487 | 1,465 | 1,476 | -6 | -0.4% | 4,400 |
| 2022/12/14 | 1,502 | 1,502 | 1,465 | 1,482 | -20 | -1.3% | 13,200 |
| 2022/12/13 | 1,522 | 1,522 | 1,491 | 1,502 | +10 | +0.7% | 6,800 |
| 2022/12/12 | 1,510 | 1,521 | 1,492 | 1,492 | -18 | -1.2% | 12,000 |
| 2022/12/09 | 1,495 | 1,530 | 1,495 | 1,510 | +30 | +2% | 6,400 |
| 2022/12/08 | 1,505 | 1,508 | 1,480 | 1,480 | -37 | -2.4% | 12,200 |
| 2022/12/07 | 1,570 | 1,570 | 1,515 | 1,517 | -53 | -3.4% | 25,400 |
| 2022/12/06 | 1,495 | 1,575 | 1,495 | 1,570 | +75 | +5% | 25,300 |
| 2022/12/05 | 1,471 | 1,495 | 1,451 | 1,495 | +24 | +1.6% | 7,700 |
| 2022/12/02 | 1,479 | 1,487 | 1,444 | 1,471 | ±0 | ±0% | 8,400 |
| 2022/12/01 | 1,490 | 1,492 | 1,457 | 1,471 | -17 | -1.1% | 11,700 |
| 2022/11/30 | 1,536 | 1,536 | 1,480 | 1,488 | -24 | -1.6% | 13,600 |
| 2022/11/29 | 1,520 | 1,537 | 1,490 | 1,512 | -12 | -0.8% | 12,700 |
| 2022/11/28 | 1,520 | 1,536 | 1,509 | 1,524 | +4 | +0.3% | 9,300 |
| 2022/11/25 | 1,539 | 1,539 | 1,506 | 1,520 | +8 | +0.5% | 13,800 |
| 2022/11/24 | 1,470 | 1,512 | 1,453 | 1,512 | +58 | +4% | 25,400 |
| 2022/11/22 | 1,472 | 1,475 | 1,424 | 1,454 | -5 | -0.3% | 11,800 |
| 2022/11/21 | 1,431 | 1,475 | 1,421 | 1,459 | +43 | +3% | 29,700 |
| 2022/11/18 | 1,432 | 1,439 | 1,416 | 1,416 | -13 | -0.9% | 6,900 |
| 2022/11/17 | 1,432 | 1,445 | 1,410 | 1,429 | +9 | +0.6% | 13,000 |
| 2022/11/16 | 1,444 | 1,444 | 1,407 | 1,420 | -16 | -1.1% | 12,400 |
| 2022/11/15 | 1,451 | 1,474 | 1,409 | 1,436 | -16 | -1.1% | 15,500 |
| 2022/11/14 | 1,490 | 1,490 | 1,452 | 1,452 | -45 | -3% | 14,000 |
| 2022/11/11 | 1,475 | 1,497 | 1,455 | 1,497 | +40 | +2.7% | 10,500 |
| 2022/11/10 | 1,433 | 1,490 | 1,433 | 1,457 | +12 | +0.8% | 11,000 |
| 2022/11/09 | 1,488 | 1,491 | 1,442 | 1,445 | -42 | -2.8% | 9,800 |
| 2022/11/08 | 1,479 | 1,554 | 1,460 | 1,487 | +7 | +0.5% | 66,600 |
| 2022/11/07 | 1,439 | 1,485 | 1,427 | 1,480 | +32 | +2.2% | 13,300 |
| 2022/11/04 | 1,413 | 1,448 | 1,390 | 1,448 | +61 | +4.4% | 13,100 |
| 2022/11/02 | 1,409 | 1,425 | 1,381 | 1,387 | -41 | -2.9% | 16,000 |
| 2022/11/01 | 1,408 | 1,483 | 1,405 | 1,428 | +29 | +2.1% | 36,300 |
| 2022/10/31 | 1,461 | 1,471 | 1,399 | 1,399 | -62 | -4.2% | 36,600 |
| 2022/10/28 | 1,475 | 1,500 | 1,452 | 1,461 | -15 | -1% | 43,600 |
| 2022/10/27 | 1,470 | 1,486 | 1,456 | 1,476 | -10 | -0.7% | 13,400 |
| 2022/10/26 | 1,487 | 1,488 | 1,453 | 1,486 | ±0 | ±0% | 25,200 |
| 2022/10/25 | 1,449 | 1,486 | 1,428 | 1,486 | +29 | +2% | 44,900 |
| 2022/10/24 | 1,479 | 1,489 | 1,423 | 1,457 | -3 | -0.2% | 58,200 |
| 2022/10/21 | 1,494 | 1,494 | 1,450 | 1,460 | -37 | -2.5% | 41,600 |
| 2022/10/20 | 1,443 | 1,498 | 1,440 | 1,497 | +17 | +1.1% | 76,400 |
451～
500
件表示中 / 1363件
類似銘柄と比較する
現在ご覧いただいている「東 名」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 名 | 213,000円 | +25.4% | +21.1% | 0.70% | 15.83倍 | 4.16倍 |
|
月額制の中小企業向け光回線サービスが主力。情報通信商品の販売や電力小売りも展開 |
| ベルパーク | 170,000円 | -4.8% | +5.0% | 2.59% | 13.08倍 | 0.98倍 |
|
ソフトバンク主体の携帯電話販売代理店。ＯＣモバイルの買収で３携帯会社のショップを運営 |
| ＵＬＳ－Ｇ | 536,000円 | +21.2% | +25.1% | 0.97% | 20.92倍 | 3.51倍 |
|
ＩＴシステムのコンサル、設計、構築担う。流通、製造、情報サービス向けに強み。ＳＩ企業と合併 |
| オプティム | 58,000円 | +10.3% | -62.0% | 0.00% | 79.89倍 | 4.41倍 |
|
スマホやＰＣなど法人向け端末の一括管理サービスを提供。遠隔サポートも。保有特許豊富 |
| マクロミル | 80,900円 | +9.4% | +24.3% | 4.57% | 9.87倍 | 0.75倍 |
|
マーケティング調査でインテージと首位グループ。ネット調査に強い。日本・韓国市場に集中 |
市場注目の銘柄
チャート関連のコラム
