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 |
---|---|---|---|---|---|---|---|
2021/03/02 | 1,165 | 1,215 | 1,160 | 1,208 | +48 | +4.1% | 50,900 |
2021/03/01 | 1,139 | 1,170 | 1,130 | 1,160 | +20 | +1.8% | 20,500 |
2021/02/26 | 1,138 | 1,140 | 1,103 | 1,140 | +6 | +0.5% | 12,900 |
2021/02/25 | 1,121 | 1,146 | 1,115 | 1,134 | +22 | +2% | 7,200 |
2021/02/24 | 1,122 | 1,123 | 1,103 | 1,112 | -12 | -1.1% | 2,800 |
2021/02/22 | 1,137 | 1,137 | 1,102 | 1,124 | +14 | +1.3% | 6,500 |
2021/02/19 | 1,130 | 1,130 | 1,110 | 1,110 | -20 | -1.8% | 6,500 |
2021/02/18 | 1,122 | 1,149 | 1,112 | 1,130 | +22 | +2% | 25,200 |
2021/02/17 | 1,124 | 1,124 | 1,108 | 1,108 | -5 | -0.4% | 4,300 |
2021/02/16 | 1,114 | 1,128 | 1,107 | 1,113 | -1 | -0.1% | 7,500 |
2021/02/15 | 1,094 | 1,114 | 1,080 | 1,114 | +19 | +1.7% | 21,300 |
2021/02/12 | 1,100 | 1,108 | 1,095 | 1,095 | -1 | -0.1% | 5,300 |
2021/02/10 | 1,119 | 1,119 | 1,095 | 1,096 | -12 | -1.1% | 10,700 |
2021/02/09 | 1,120 | 1,129 | 1,107 | 1,108 | -10 | -0.9% | 7,100 |
2021/02/08 | 1,129 | 1,129 | 1,118 | 1,118 | +1 | +0.1% | 7,200 |
2021/02/05 | 1,128 | 1,132 | 1,117 | 1,117 | -11 | -1% | 5,300 |
2021/02/04 | 1,137 | 1,137 | 1,123 | 1,128 | +8 | +0.7% | 4,900 |
2021/02/03 | 1,107 | 1,138 | 1,089 | 1,120 | +40 | +3.7% | 9,800 |
2021/02/02 | 1,115 | 1,115 | 1,073 | 1,080 | +4 | +0.4% | 1,700 |
2021/02/01 | 1,100 | 1,100 | 1,070 | 1,076 | +2 | +0.2% | 6,500 |
2021/01/29 | 1,094 | 1,094 | 1,074 | 1,074 | -19 | -1.7% | 8,000 |
2021/01/28 | 1,101 | 1,107 | 1,093 | 1,093 | -20 | -1.8% | 11,600 |
2021/01/27 | 1,131 | 1,131 | 1,108 | 1,113 | -6 | -0.5% | 5,600 |
2021/01/26 | 1,141 | 1,141 | 1,116 | 1,119 | -27 | -2.4% | 15,300 |
2021/01/25 | 1,160 | 1,164 | 1,145 | 1,146 | -7 | -0.6% | 7,800 |
2021/01/22 | 1,152 | 1,163 | 1,150 | 1,153 | -8 | -0.7% | 5,800 |
2021/01/21 | 1,171 | 1,180 | 1,153 | 1,161 | -7 | -0.6% | 7,500 |
2021/01/20 | 1,177 | 1,191 | 1,158 | 1,168 | -9 | -0.8% | 8,400 |
2021/01/19 | 1,188 | 1,189 | 1,174 | 1,177 | -17 | -1.4% | 18,000 |
2021/01/18 | 1,201 | 1,201 | 1,185 | 1,194 | ±0 | ±0% | 9,800 |
2021/01/15 | 1,195 | 1,195 | 1,181 | 1,194 | +28 | +2.4% | 9,500 |
2021/01/14 | 1,163 | 1,171 | 1,150 | 1,166 | -23 | -1.9% | 22,100 |
2021/01/13 | 1,198 | 1,209 | 1,179 | 1,189 | +51 | +4.5% | 51,500 |
2021/01/12 | 1,124 | 1,141 | 1,115 | 1,138 | +15 | +1.3% | 11,600 |
2021/01/08 | 1,107 | 1,123 | 1,107 | 1,123 | +11 | +1% | 8,400 |
2021/01/07 | 1,127 | 1,131 | 1,112 | 1,112 | -15 | -1.3% | 9,700 |
2021/01/06 | 1,109 | 1,129 | 1,100 | 1,127 | +26 | +2.4% | 12,100 |
2021/01/05 | 1,119 | 1,125 | 1,100 | 1,101 | -18 | -1.6% | 9,500 |
2021/01/04 | 1,150 | 1,160 | 1,115 | 1,119 | -18 | -1.6% | 8,900 |
2020/12/30 | 1,128 | 1,137 | 1,100 | 1,137 | +29 | +2.6% | 9,900 |
2020/12/29 | 1,089 | 1,147 | 1,075 | 1,108 | +48 | +4.5% | 19,000 |
2020/12/28 | 1,066 | 1,077 | 1,060 | 1,060 | -24 | -2.2% | 33,800 |
2020/12/25 | 1,080 | 1,105 | 1,080 | 1,084 | +4 | +0.4% | 28,900 |
2020/12/24 | 1,063 | 1,090 | 1,063 | 1,080 | +13 | +1.2% | 17,800 |
2020/12/23 | 1,096 | 1,100 | 1,067 | 1,067 | -33 | -3% | 19,900 |
2020/12/22 | 1,120 | 1,131 | 1,100 | 1,100 | -40 | -3.5% | 20,400 |
2020/12/21 | 1,162 | 1,167 | 1,140 | 1,140 | -27 | -2.3% | 12,600 |
2020/12/18 | 1,170 | 1,189 | 1,163 | 1,167 | -1 | -0.1% | 7,200 |
2020/12/17 | 1,166 | 1,178 | 1,166 | 1,168 | -1 | -0.1% | 11,600 |
2020/12/16 | 1,185 | 1,210 | 1,166 | 1,169 | -19 | -1.6% | 20,700 |
901~
950
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 | 213,800円 | +25.4% | +21.1% | 0.70% | 15.89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 | 170,000円 | -4.8% | +5.0% | 2.59% | 13.08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 | 536,000円 | +21.2% | +25.1% | 0.97% | 20.92倍 | 3.51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 | 80,900円 | +9.4% | +24.3% | 4.57% | 9.87倍 | 0.75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