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 |
|---|---|---|---|---|---|---|---|
| 2022/08/04 | 1,095 | 1,112 | 1,085 | 1,112 | +17 | +1.6% | 4,800 |
| 2022/08/03 | 1,095 | 1,095 | 1,071 | 1,095 | -3 | -0.3% | 1,500 |
| 2022/08/02 | 1,096 | 1,110 | 1,078 | 1,098 | +3 | +0.3% | 8,900 |
| 2022/08/01 | 1,095 | 1,095 | 1,071 | 1,095 | -3 | -0.3% | 1,600 |
| 2022/07/29 | 1,085 | 1,100 | 1,085 | 1,098 | +17 | +1.6% | 3,800 |
| 2022/07/28 | 1,095 | 1,095 | 1,072 | 1,081 | -13 | -1.2% | 7,200 |
| 2022/07/27 | 1,060 | 1,098 | 1,060 | 1,094 | +4 | +0.4% | 3,100 |
| 2022/07/26 | 1,095 | 1,110 | 1,090 | 1,090 | -5 | -0.5% | 5,900 |
| 2022/07/25 | 1,096 | 1,098 | 1,078 | 1,095 | -1 | -0.1% | 8,700 |
| 2022/07/22 | 1,112 | 1,121 | 1,087 | 1,096 | -16 | -1.4% | 13,100 |
| 2022/07/21 | 1,111 | 1,118 | 1,110 | 1,112 | -15 | -1.3% | 2,000 |
| 2022/07/20 | 1,094 | 1,217 | 1,092 | 1,127 | +50 | +4.6% | 37,500 |
| 2022/07/19 | 1,081 | 1,088 | 1,069 | 1,077 | -2 | -0.2% | 3,400 |
| 2022/07/15 | 1,098 | 1,098 | 1,070 | 1,079 | -33 | -3% | 6,800 |
| 2022/07/14 | 1,069 | 1,112 | 1,069 | 1,112 | +41 | +3.8% | 6,000 |
| 2022/07/13 | 1,072 | 1,092 | 1,052 | 1,071 | +19 | +1.8% | 12,400 |
| 2022/07/12 | 1,101 | 1,101 | 1,052 | 1,052 | -49 | -4.5% | 7,500 |
| 2022/07/11 | 1,050 | 1,109 | 1,049 | 1,101 | +51 | +4.9% | 13,100 |
| 2022/07/08 | 1,031 | 1,073 | 1,009 | 1,050 | +26 | +2.5% | 21,100 |
| 2022/07/07 | 1,045 | 1,045 | 991 | 1,024 | +7 | +0.7% | 11,200 |
| 2022/07/06 | 1,035 | 1,047 | 1,017 | 1,017 | -37 | -3.5% | 14,300 |
| 2022/07/05 | 1,025 | 1,075 | 1,025 | 1,054 | +13 | +1.2% | 17,500 |
| 2022/07/04 | 1,037 | 1,053 | 1,025 | 1,041 | -2 | -0.2% | 11,800 |
| 2022/07/01 | 1,089 | 1,089 | 1,028 | 1,043 | -17 | -1.6% | 25,500 |
| 2022/06/30 | 1,050 | 1,142 | 1,044 | 1,060 | +13 | +1.2% | 89,400 |
| 2022/06/29 | 1,082 | 1,110 | 1,047 | 1,047 | -50 | -4.6% | 40,800 |
| 2022/06/28 | 1,121 | 1,138 | 1,086 | 1,097 | -32 | -2.8% | 16,300 |
| 2022/06/27 | 1,147 | 1,151 | 1,123 | 1,129 | -18 | -1.6% | 12,600 |
| 2022/06/24 | 1,183 | 1,191 | 1,133 | 1,147 | -36 | -3% | 11,600 |
| 2022/06/23 | 1,149 | 1,194 | 1,143 | 1,183 | +64 | +5.7% | 20,800 |
| 2022/06/22 | 1,226 | 1,226 | 1,119 | 1,119 | -73 | -6.1% | 19,400 |
| 2022/06/21 | 1,165 | 1,212 | 1,128 | 1,192 | +27 | +2.3% | 21,100 |
| 2022/06/20 | 1,142 | 1,171 | 1,127 | 1,165 | +47 | +4.2% | 14,100 |
| 2022/06/17 | 1,117 | 1,155 | 1,101 | 1,118 | -22 | -1.9% | 14,300 |
| 2022/06/16 | 1,153 | 1,167 | 1,132 | 1,140 | +17 | +1.5% | 9,300 |
| 2022/06/15 | 1,111 | 1,149 | 1,091 | 1,123 | +33 | +3% | 13,100 |
| 2022/06/14 | 1,090 | 1,129 | 1,070 | 1,090 | -40 | -3.5% | 18,200 |
| 2022/06/13 | 1,171 | 1,205 | 1,090 | 1,130 | -66 | -5.5% | 38,700 |
| 2022/06/10 | 1,186 | 1,227 | 1,161 | 1,196 | +46 | +4% | 30,600 |
| 2022/06/09 | 1,143 | 1,227 | 1,143 | 1,150 | -9 | -0.8% | 34,200 |
| 2022/06/08 | 1,090 | 1,175 | 1,090 | 1,159 | +53 | +4.8% | 21,800 |
| 2022/06/07 | 1,065 | 1,137 | 1,065 | 1,106 | +16 | +1.5% | 26,300 |
| 2022/06/06 | 1,096 | 1,121 | 1,079 | 1,090 | +24 | +2.3% | 26,200 |
| 2022/06/03 | 1,070 | 1,111 | 1,036 | 1,066 | +25 | +2.4% | 49,200 |
| 2022/06/02 | 989 | 1,078 | 989 | 1,041 | +76 | +7.9% | 61,800 |
| 2022/06/01 | 996 | 1,080 | 946 | 965 | -16 | -1.6% | 45,300 |
| 2022/05/31 | 927 | 1,000 | 924 | 981 | +39 | +4.1% | 33,500 |
| 2022/05/30 | 1,055 | 1,066 | 930 | 942 | -83 | -8.1% | 92,500 |
| 2022/05/27 | 972 | 1,037 | 972 | 1,025 | +76 | +8% | 52,700 |
| 2022/05/26 | 984 | 1,043 | 949 | 949 | -5 | -0.5% | 55,400 |
551～
600
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 | 213,600円 | +25.4% | +21.1% | 0.70% | 15.87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 | 169,900円 | -4.8% | +5.0% | 2.59% | 13.07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 | 545,000円 | +21.2% | +25.1% | 0.95% | 21.27倍 | 3.57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 | 57,800円 | +10.3% | -62.0% | 0.00% | 79.62倍 | 4.39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 | 81,200円 | +9.4% | +24.3% | 4.56% | 9.90倍 | 0.76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
