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 |
---|---|---|---|---|---|---|---|
2022/01/17 | 941 | 945 | 921 | 936 | -13 | -1.4% | 7,100 |
2022/01/14 | 906 | 1,017 | 878 | 949 | -77 | -7.5% | 57,900 |
2022/01/13 | 1,050 | 1,055 | 1,019 | 1,026 | -34 | -3.2% | 4,100 |
2022/01/12 | 1,063 | 1,063 | 1,020 | 1,060 | +2 | +0.2% | 15,000 |
2022/01/11 | 1,067 | 1,068 | 1,040 | 1,058 | -12 | -1.1% | 2,200 |
2022/01/07 | 1,068 | 1,090 | 1,062 | 1,070 | -47 | -4.2% | 19,000 |
2022/01/06 | 1,133 | 1,136 | 1,114 | 1,117 | -17 | -1.5% | 3,900 |
2022/01/05 | 1,148 | 1,148 | 1,131 | 1,134 | -22 | -1.9% | 2,500 |
2022/01/04 | 1,157 | 1,157 | 1,130 | 1,156 | +17 | +1.5% | 2,100 |
2021/12/30 | 1,141 | 1,148 | 1,139 | 1,139 | -17 | -1.5% | 1,500 |
2021/12/29 | 1,122 | 1,159 | 1,122 | 1,156 | +31 | +2.8% | 5,500 |
2021/12/28 | 1,125 | 1,156 | 1,118 | 1,125 | -30 | -2.6% | 6,700 |
2021/12/27 | 1,192 | 1,192 | 1,121 | 1,155 | +19 | +1.7% | 8,500 |
2021/12/24 | 1,131 | 1,148 | 1,131 | 1,136 | +5 | +0.4% | 700 |
2021/12/23 | 1,151 | 1,151 | 1,122 | 1,131 | -8 | -0.7% | 1,400 |
2021/12/22 | 1,138 | 1,150 | 1,117 | 1,139 | -2 | -0.2% | 4,800 |
2021/12/21 | 1,145 | 1,165 | 1,136 | 1,141 | -9 | -0.8% | 6,400 |
2021/12/20 | 1,147 | 1,170 | 1,140 | 1,150 | +3 | +0.3% | 6,800 |
2021/12/17 | 1,131 | 1,147 | 1,118 | 1,147 | +15 | +1.3% | 2,900 |
2021/12/16 | 1,131 | 1,156 | 1,131 | 1,132 | +11 | +1% | 4,200 |
2021/12/15 | 1,129 | 1,151 | 1,121 | 1,121 | -36 | -3.1% | 3,600 |
2021/12/14 | 1,167 | 1,192 | 1,156 | 1,157 | -14 | -1.2% | 3,300 |
2021/12/13 | 1,176 | 1,187 | 1,170 | 1,171 | -5 | -0.4% | 1,900 |
2021/12/10 | 1,173 | 1,177 | 1,170 | 1,176 | -17 | -1.4% | 2,200 |
2021/12/09 | 1,181 | 1,193 | 1,175 | 1,193 | +2 | +0.2% | 1,800 |
2021/12/08 | 1,199 | 1,215 | 1,188 | 1,191 | -11 | -0.9% | 7,800 |
2021/12/07 | 1,214 | 1,243 | 1,183 | 1,202 | -16 | -1.3% | 10,600 |
2021/12/06 | 1,209 | 1,235 | 1,184 | 1,218 | +12 | +1% | 8,300 |
2021/12/03 | 1,165 | 1,206 | 1,165 | 1,206 | +61 | +5.3% | 7,800 |
2021/12/02 | 1,173 | 1,173 | 1,142 | 1,145 | -53 | -4.4% | 2,200 |
2021/12/01 | 1,170 | 1,208 | 1,121 | 1,198 | +17 | +1.4% | 11,200 |
2021/11/30 | 1,223 | 1,251 | 1,181 | 1,181 | -42 | -3.4% | 6,500 |
2021/11/29 | 1,200 | 1,269 | 1,171 | 1,223 | +3 | +0.2% | 8,300 |
2021/11/26 | 1,274 | 1,298 | 1,208 | 1,220 | +6 | +0.5% | 18,400 |
2021/11/25 | 1,179 | 1,214 | 1,179 | 1,214 | +35 | +3% | 5,300 |
2021/11/24 | 1,170 | 1,193 | 1,170 | 1,179 | +11 | +0.9% | 3,900 |
2021/11/22 | 1,176 | 1,193 | 1,165 | 1,168 | +1 | +0.1% | 5,300 |
2021/11/19 | 1,177 | 1,177 | 1,167 | 1,167 | -3 | -0.3% | 1,500 |
2021/11/18 | 1,173 | 1,179 | 1,170 | 1,170 | -11 | -0.9% | 1,000 |
2021/11/17 | 1,170 | 1,184 | 1,166 | 1,181 | +11 | +0.9% | 5,500 |
2021/11/16 | 1,218 | 1,218 | 1,169 | 1,170 | -48 | -3.9% | 5,000 |
2021/11/15 | 1,182 | 1,228 | 1,173 | 1,218 | +32 | +2.7% | 14,600 |
2021/11/12 | 1,202 | 1,242 | 1,161 | 1,186 | -19 | -1.6% | 12,400 |
2021/11/11 | 1,243 | 1,280 | 1,203 | 1,205 | -60 | -4.7% | 9,300 |
2021/11/10 | 1,200 | 1,280 | 1,200 | 1,265 | +65 | +5.4% | 20,800 |
2021/11/09 | 1,150 | 1,210 | 1,149 | 1,200 | +61 | +5.4% | 12,800 |
2021/11/08 | 1,112 | 1,139 | 1,112 | 1,139 | +27 | +2.4% | 6,400 |
2021/11/05 | 1,124 | 1,128 | 1,107 | 1,112 | -20 | -1.8% | 4,200 |
2021/11/04 | 1,169 | 1,169 | 1,117 | 1,132 | -40 | -3.4% | 21,900 |
2021/11/02 | 1,230 | 1,230 | 1,160 | 1,172 | -18 | -1.5% | 12,100 |
701~
750
件表示中 / 1378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 | 244,600円 | +25.4% | +21.1% | 0.61% | 18.18倍 | 4.78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 |
グローセキュ | 488,500円 | - | - | 0.85% | 35.28倍 | 14.18倍 |
|
中堅・中小企業にサイバーセキュリティ教育や関連サービス提供。持分に同業BBセキュリティ |
CARTA HD | 147,100円 | -0.5% | +16.8% | 3.67% | 23.26倍 | 1.54倍 |
|
電通グループ傘下。ネット専業2社が統合。メディアプランニングや広告配信システムが柱 |
アイネス | 173,900円 | +8.5% | +46.4% | 3.16% | 13.40倍 | 0.96倍 |
|
独立系SI。自治体向け総合行政情報システム「ウェブリングス(WR)」に強み。三菱総研と提携 |
マーベラス | 58,000円 | -1.7% | -50.0% | 5.69% | 35.13倍 | 1.39倍 |
|
スマホ・家庭用向けゲームやアミューズメント機器を展開。舞台公演の企画制作・興行も |
市場注目の銘柄
チャート関連のコラム