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 |
---|---|---|---|---|---|---|---|
2021/10/11 | 1,224 | 1,244 | 1,205 | 1,231 | -1 | -0.1% | 5,600 |
2021/10/08 | 1,229 | 1,243 | 1,193 | 1,232 | +9 | +0.7% | 4,800 |
2021/10/07 | 1,177 | 1,236 | 1,177 | 1,223 | +47 | +4% | 7,000 |
2021/10/06 | 1,214 | 1,214 | 1,172 | 1,176 | -20 | -1.7% | 4,300 |
2021/10/05 | 1,225 | 1,239 | 1,190 | 1,196 | -44 | -3.5% | 5,500 |
2021/10/04 | 1,247 | 1,249 | 1,236 | 1,240 | -6 | -0.5% | 1,400 |
2021/10/01 | 1,193 | 1,249 | 1,184 | 1,246 | +53 | +4.4% | 10,600 |
2021/09/30 | 1,169 | 1,213 | 1,169 | 1,193 | -3 | -0.3% | 1,600 |
2021/09/29 | 1,209 | 1,209 | 1,177 | 1,196 | -33 | -2.7% | 3,400 |
2021/09/28 | 1,227 | 1,229 | 1,219 | 1,229 | +7 | +0.6% | 1,900 |
2021/09/27 | 1,248 | 1,248 | 1,221 | 1,222 | -26 | -2.1% | 3,100 |
2021/09/24 | 1,230 | 1,248 | 1,214 | 1,248 | +38 | +3.1% | 6,000 |
2021/09/22 | 1,190 | 1,260 | 1,188 | 1,210 | +10 | +0.8% | 12,600 |
2021/09/21 | 1,162 | 1,200 | 1,162 | 1,200 | +16 | +1.4% | 6,500 |
2021/09/17 | 1,192 | 1,200 | 1,184 | 1,184 | -13 | -1.1% | 5,000 |
2021/09/16 | 1,185 | 1,199 | 1,185 | 1,197 | +2 | +0.2% | 2,800 |
2021/09/15 | 1,184 | 1,198 | 1,178 | 1,195 | -3 | -0.3% | 5,000 |
2021/09/14 | 1,190 | 1,198 | 1,178 | 1,198 | +8 | +0.7% | 4,100 |
2021/09/13 | 1,175 | 1,199 | 1,175 | 1,190 | +1 | +0.1% | 4,900 |
2021/09/10 | 1,178 | 1,189 | 1,149 | 1,189 | +11 | +0.9% | 10,500 |
2021/09/09 | 1,184 | 1,184 | 1,162 | 1,178 | -20 | -1.7% | 1,300 |
2021/09/08 | 1,187 | 1,198 | 1,181 | 1,198 | -1 | -0.1% | 3,400 |
2021/09/07 | 1,162 | 1,200 | 1,134 | 1,199 | +29 | +2.5% | 8,400 |
2021/09/06 | 1,170 | 1,170 | 1,156 | 1,170 | -4 | -0.3% | 5,700 |
2021/09/03 | 1,170 | 1,174 | 1,146 | 1,174 | ±0 | ±0% | 6,300 |
2021/09/02 | 1,124 | 1,174 | 1,115 | 1,174 | +44 | +3.9% | 14,500 |
2021/09/01 | 1,102 | 1,136 | 1,087 | 1,130 | +28 | +2.5% | 7,600 |
2021/08/31 | 1,120 | 1,121 | 1,093 | 1,102 | -18 | -1.6% | 5,000 |
2021/08/30 | 1,121 | 1,139 | 1,119 | 1,120 | -13 | -1.1% | 7,100 |
2021/08/27 | 1,113 | 1,142 | 1,110 | 1,133 | +6 | +0.5% | 13,400 |
2021/08/26 | 1,134 | 1,134 | 1,101 | 1,127 | +5 | +0.4% | 6,600 |
2021/08/25 | 1,104 | 1,131 | 1,104 | 1,122 | +18 | +1.6% | 6,200 |
2021/08/24 | 1,107 | 1,123 | 1,091 | 1,104 | -3 | -0.3% | 3,600 |
2021/08/23 | 1,099 | 1,115 | 1,096 | 1,107 | +8 | +0.7% | 3,000 |
2021/08/20 | 1,105 | 1,124 | 1,080 | 1,099 | -14 | -1.3% | 9,300 |
2021/08/19 | 1,130 | 1,136 | 1,113 | 1,113 | -33 | -2.9% | 2,600 |
2021/08/18 | 1,150 | 1,154 | 1,138 | 1,146 | -9 | -0.8% | 2,600 |
2021/08/17 | 1,144 | 1,155 | 1,139 | 1,155 | +9 | +0.8% | 3,900 |
2021/08/16 | 1,154 | 1,160 | 1,146 | 1,146 | -3 | -0.3% | 2,900 |
2021/08/13 | 1,146 | 1,151 | 1,146 | 1,149 | -1 | -0.1% | 600 |
2021/08/12 | 1,150 | 1,159 | 1,139 | 1,150 | -4 | -0.3% | 4,100 |
2021/08/11 | 1,152 | 1,154 | 1,117 | 1,154 | +2 | +0.2% | 6,000 |
2021/08/10 | 1,137 | 1,156 | 1,133 | 1,152 | +15 | +1.3% | 7,500 |
2021/08/06 | 1,139 | 1,139 | 1,137 | 1,137 | -2 | -0.2% | 300 |
2021/08/05 | 1,150 | 1,150 | 1,132 | 1,139 | -12 | -1% | 2,900 |
2021/08/04 | 1,165 | 1,165 | 1,150 | 1,151 | -6 | -0.5% | 4,800 |
2021/08/03 | 1,145 | 1,168 | 1,140 | 1,157 | ±0 | ±0% | 4,800 |
2021/08/02 | 1,152 | 1,179 | 1,130 | 1,157 | +8 | +0.7% | 6,200 |
2021/07/30 | 1,132 | 1,160 | 1,118 | 1,149 | +22 | +2% | 9,600 |
2021/07/29 | 1,134 | 1,170 | 1,127 | 1,127 | -15 | -1.3% | 5,600 |
751~
800
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