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 |
---|---|---|---|---|---|---|---|
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 |
2021/11/01 | 1,270 | 1,270 | 1,181 | 1,190 | -80 | -6.3% | 17,800 |
2021/10/29 | 1,261 | 1,278 | 1,234 | 1,270 | ±0 | ±0% | 12,700 |
2021/10/28 | 1,281 | 1,284 | 1,261 | 1,270 | +7 | +0.6% | 9,500 |
2021/10/27 | 1,301 | 1,303 | 1,260 | 1,263 | -38 | -2.9% | 9,500 |
2021/10/26 | 1,267 | 1,329 | 1,267 | 1,301 | +28 | +2.2% | 13,900 |
2021/10/25 | 1,279 | 1,286 | 1,260 | 1,273 | -6 | -0.5% | 6,600 |
2021/10/22 | 1,300 | 1,351 | 1,279 | 1,279 | -36 | -2.7% | 8,700 |
2021/10/21 | 1,300 | 1,345 | 1,294 | 1,315 | +13 | +1% | 10,500 |
2021/10/20 | 1,324 | 1,326 | 1,302 | 1,302 | -29 | -2.2% | 7,400 |
2021/10/19 | 1,361 | 1,372 | 1,331 | 1,331 | -42 | -3.1% | 11,000 |
2021/10/18 | 1,344 | 1,374 | 1,341 | 1,373 | +12 | +0.9% | 15,700 |
2021/10/15 | 1,379 | 1,384 | 1,331 | 1,361 | +71 | +5.5% | 50,200 |
2021/10/14 | 1,220 | 1,290 | 1,193 | 1,290 | +99 | +8.3% | 60,000 |
2021/10/13 | 1,227 | 1,228 | 1,174 | 1,191 | -9 | -0.8% | 8,300 |
2021/10/12 | 1,222 | 1,222 | 1,198 | 1,200 | -31 | -2.5% | 4,800 |
701~
750
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