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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 2,003 | 2,075 | 1,989 | 2,070 | +43 | +2.1% | 112,700 |
| 2023/01/19 | 2,020 | 2,090 | 2,005 | 2,027 | -8 | -0.4% | 140,200 |
| 2023/01/18 | 2,044 | 2,061 | 1,999 | 2,035 | +16 | +0.8% | 137,400 |
| 2023/01/17 | 1,996 | 2,063 | 1,921 | 2,019 | +23 | +1.2% | 323,000 |
| 2023/01/16 | 2,069 | 2,070 | 1,971 | 1,996 | +326 | +19.5% | 817,500 |
| 2023/01/13 | 1,649 | 1,695 | 1,610 | 1,670 | +36 | +2.2% | 60,300 |
| 2023/01/12 | 1,696 | 1,696 | 1,615 | 1,634 | -62 | -3.7% | 18,800 |
| 2023/01/11 | 1,673 | 1,699 | 1,656 | 1,696 | +26 | +1.6% | 20,500 |
| 2023/01/10 | 1,650 | 1,699 | 1,650 | 1,670 | +58 | +3.6% | 24,800 |
| 2023/01/06 | 1,576 | 1,635 | 1,550 | 1,612 | +13 | +0.8% | 24,100 |
| 2023/01/05 | 1,711 | 1,711 | 1,596 | 1,599 | -81 | -4.8% | 49,700 |
| 2023/01/04 | 1,713 | 1,737 | 1,664 | 1,680 | -46 | -2.7% | 36,300 |
| 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 |
551～
600
件表示中 / 1475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 | 205,300円 | +25.4% | +21.1% | 0.73% | 15.35倍 | 3.54倍 |
|
月額制の中小企業向け光回線サービスが主力。電力小売りが急拡大中。情報通信商品も展開 |
| ベルパーク | 155,800円 | -1.8% | +5.7% | 3.21% | 9.99倍 | 0.88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 |
| Ａｒｅｎｔ | 500,000円 | +36.7% | +49.3% | 0.00% | 33.49倍 | 6.91倍 |
|
建設・プラント向けＤＸコンサル、ＢＩＭ設計システムのＳａａＳ開発受託。システム外販も |
| ＷＯＷＯＷ | 106,600円 | +1.0% | -27.1% | 2.81% | - | 0.45倍 |
|
日本初の民間衛星放送会社。ＢＳ、ＣＳに有料番組提供。スポーツ、音楽、ドラマ自社制作に注力 |
| マークラインズ | 228,600円 | +16.9% | +10.0% | 2.27% | 17.68倍 | 4.57倍 |
|
自動車業界特化のＷｅｂ情報サービスを国内外で展開。部品調達代行やコンサル、人材紹介も |
市場注目の銘柄
チャート関連のコラム
