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 |
---|---|---|---|---|---|---|---|
2022/10/19 | 1,368 | 1,480 | 1,366 | 1,480 | +112 | +8.2% | 118,400 |
2022/10/18 | 1,399 | 1,405 | 1,340 | 1,368 | +21 | +1.6% | 43,200 |
2022/10/17 | 1,350 | 1,360 | 1,303 | 1,347 | +26 | +2% | 78,300 |
2022/10/14 | 1,510 | 1,510 | 1,300 | 1,321 | +111 | +9.2% | 609,800 |
2022/10/13 | 1,244 | 1,300 | 1,210 | 1,210 | -30 | -2.4% | 37,800 |
2022/10/12 | 1,189 | 1,245 | 1,189 | 1,240 | +42 | +3.5% | 17,200 |
2022/10/11 | 1,158 | 1,198 | 1,143 | 1,198 | +51 | +4.4% | 8,900 |
2022/10/07 | 1,170 | 1,170 | 1,141 | 1,147 | -23 | -2% | 5,800 |
2022/10/06 | 1,176 | 1,176 | 1,155 | 1,170 | +6 | +0.5% | 7,500 |
2022/10/05 | 1,162 | 1,187 | 1,158 | 1,164 | +2 | +0.2% | 7,400 |
2022/10/04 | 1,139 | 1,172 | 1,134 | 1,162 | +34 | +3% | 6,900 |
2022/10/03 | 1,118 | 1,138 | 1,102 | 1,128 | -8 | -0.7% | 3,100 |
2022/09/30 | 1,136 | 1,140 | 1,113 | 1,136 | -18 | -1.6% | 8,200 |
2022/09/29 | 1,131 | 1,163 | 1,126 | 1,154 | +28 | +2.5% | 6,800 |
2022/09/28 | 1,103 | 1,127 | 1,099 | 1,126 | +11 | +1% | 2,900 |
2022/09/27 | 1,076 | 1,123 | 1,076 | 1,115 | +39 | +3.6% | 6,700 |
2022/09/26 | 1,073 | 1,100 | 1,066 | 1,076 | -14 | -1.3% | 12,100 |
2022/09/22 | 1,064 | 1,096 | 1,064 | 1,090 | +26 | +2.4% | 18,800 |
2022/09/21 | 1,076 | 1,080 | 1,061 | 1,064 | -21 | -1.9% | 3,400 |
2022/09/20 | 1,080 | 1,096 | 1,080 | 1,085 | +4 | +0.4% | 6,500 |
2022/09/16 | 1,064 | 1,092 | 1,063 | 1,081 | +11 | +1% | 9,500 |
2022/09/15 | 1,048 | 1,079 | 1,037 | 1,070 | +15 | +1.4% | 5,800 |
2022/09/14 | 1,024 | 1,056 | 1,024 | 1,055 | +13 | +1.2% | 5,100 |
2022/09/13 | 1,063 | 1,063 | 1,033 | 1,042 | -33 | -3.1% | 6,100 |
2022/09/12 | 1,075 | 1,082 | 1,072 | 1,075 | ±0 | ±0% | 2,500 |
2022/09/09 | 1,064 | 1,075 | 1,064 | 1,075 | +12 | +1.1% | 3,100 |
2022/09/08 | 1,067 | 1,074 | 1,062 | 1,063 | -7 | -0.7% | 2,300 |
2022/09/07 | 1,072 | 1,088 | 1,062 | 1,070 | -2 | -0.2% | 7,800 |
2022/09/06 | 1,012 | 1,075 | 1,012 | 1,072 | +60 | +5.9% | 11,500 |
2022/09/05 | 1,015 | 1,056 | 1,002 | 1,012 | -9 | -0.9% | 5,300 |
2022/09/02 | 1,042 | 1,042 | 1,019 | 1,021 | -30 | -2.9% | 3,400 |
2022/09/01 | 1,053 | 1,058 | 1,043 | 1,051 | -14 | -1.3% | 5,700 |
2022/08/31 | 1,063 | 1,074 | 1,050 | 1,065 | -10 | -0.9% | 6,800 |
2022/08/30 | 1,059 | 1,090 | 1,059 | 1,075 | +1 | +0.1% | 17,700 |
2022/08/29 | 1,073 | 1,085 | 1,050 | 1,074 | -17 | -1.6% | 10,700 |
2022/08/26 | 1,087 | 1,092 | 1,076 | 1,091 | +9 | +0.8% | 1,800 |
2022/08/25 | 1,105 | 1,105 | 1,076 | 1,082 | -7 | -0.6% | 7,200 |
2022/08/24 | 1,093 | 1,110 | 1,078 | 1,089 | -8 | -0.7% | 7,800 |
2022/08/23 | 1,090 | 1,112 | 1,071 | 1,097 | +7 | +0.6% | 12,300 |
2022/08/22 | 1,054 | 1,200 | 1,054 | 1,090 | +25 | +2.3% | 35,300 |
2022/08/19 | 1,064 | 1,081 | 1,064 | 1,065 | +1 | +0.1% | 8,200 |
2022/08/18 | 1,018 | 1,064 | 1,013 | 1,064 | +44 | +4.3% | 17,000 |
2022/08/17 | 1,033 | 1,033 | 1,014 | 1,020 | +13 | +1.3% | 4,700 |
2022/08/16 | 1,000 | 1,010 | 998 | 1,007 | -6 | -0.6% | 3,200 |
2022/08/15 | 1,032 | 1,037 | 1,000 | 1,013 | -35 | -3.3% | 8,000 |
2022/08/12 | 1,058 | 1,058 | 1,030 | 1,048 | -11 | -1% | 15,200 |
2022/08/10 | 1,065 | 1,072 | 1,038 | 1,059 | -6 | -0.6% | 15,300 |
2022/08/09 | 1,089 | 1,089 | 1,048 | 1,065 | -25 | -2.3% | 8,400 |
2022/08/08 | 1,076 | 1,099 | 1,062 | 1,090 | +5 | +0.5% | 23,700 |
2022/08/05 | 1,090 | 1,112 | 1,085 | 1,085 | -27 | -2.4% | 10,400 |
501~
550
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 | 213,800円 | +25.4% | +21.1% | 0.70% | 15.89倍 | 4.17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 | 540,000円 | +21.2% | +25.1% | 0.96% | 21.07倍 | 3.54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 | 57,900円 | +10.3% | -62.0% | 0.00% | 79.76倍 | 4.40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