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 |
---|---|---|---|---|---|---|---|
2020/12/15 | 1,196 | 1,204 | 1,187 | 1,188 | -8 | -0.7% | 11,600 |
2020/12/14 | 1,201 | 1,220 | 1,196 | 1,196 | -8 | -0.7% | 15,100 |
2020/12/11 | 1,227 | 1,227 | 1,193 | 1,204 | +6 | +0.5% | 9,700 |
2020/12/10 | 1,207 | 1,215 | 1,192 | 1,198 | -17 | -1.4% | 10,400 |
2020/12/09 | 1,211 | 1,224 | 1,210 | 1,215 | -2 | -0.2% | 8,500 |
2020/12/08 | 1,210 | 1,239 | 1,210 | 1,217 | +7 | +0.6% | 2,700 |
2020/12/07 | 1,223 | 1,232 | 1,208 | 1,210 | -22 | -1.8% | 7,900 |
2020/12/04 | 1,240 | 1,240 | 1,227 | 1,232 | -2 | -0.2% | 5,500 |
2020/12/03 | 1,251 | 1,251 | 1,234 | 1,234 | -22 | -1.8% | 3,100 |
2020/12/02 | 1,242 | 1,261 | 1,231 | 1,256 | +14 | +1.1% | 9,900 |
2020/12/01 | 1,237 | 1,247 | 1,233 | 1,242 | -2 | -0.2% | 3,500 |
2020/11/30 | 1,255 | 1,271 | 1,216 | 1,244 | -30 | -2.4% | 12,700 |
2020/11/27 | 1,249 | 1,274 | 1,216 | 1,274 | +42 | +3.4% | 23,700 |
2020/11/26 | 1,228 | 1,245 | 1,228 | 1,232 | -9 | -0.7% | 7,000 |
2020/11/25 | 1,232 | 1,248 | 1,218 | 1,241 | +9 | +0.7% | 9,800 |
2020/11/24 | 1,203 | 1,233 | 1,197 | 1,232 | +38 | +3.2% | 14,100 |
2020/11/20 | 1,200 | 1,201 | 1,165 | 1,194 | +10 | +0.8% | 20,000 |
2020/11/19 | 1,222 | 1,225 | 1,184 | 1,184 | -42 | -3.4% | 17,700 |
2020/11/18 | 1,248 | 1,248 | 1,203 | 1,226 | -39 | -3.1% | 7,600 |
2020/11/17 | 1,310 | 1,310 | 1,260 | 1,265 | -31 | -2.4% | 8,300 |
2020/11/16 | 1,310 | 1,317 | 1,284 | 1,296 | -11 | -0.8% | 8,400 |
2020/11/13 | 1,268 | 1,310 | 1,261 | 1,307 | +22 | +1.7% | 13,400 |
2020/11/12 | 1,291 | 1,316 | 1,276 | 1,285 | -5 | -0.4% | 8,300 |
2020/11/11 | 1,273 | 1,293 | 1,273 | 1,290 | +15 | +1.2% | 10,100 |
2020/11/10 | 1,284 | 1,284 | 1,253 | 1,275 | -9 | -0.7% | 17,700 |
2020/11/09 | 1,288 | 1,290 | 1,273 | 1,284 | +6 | +0.5% | 8,500 |
2020/11/06 | 1,285 | 1,290 | 1,263 | 1,278 | -7 | -0.5% | 13,200 |
2020/11/05 | 1,276 | 1,289 | 1,270 | 1,285 | +10 | +0.8% | 14,900 |
2020/11/04 | 1,258 | 1,279 | 1,243 | 1,275 | +36 | +2.9% | 30,700 |
2020/11/02 | 1,235 | 1,261 | 1,228 | 1,239 | +7 | +0.6% | 19,500 |
2020/10/30 | 1,235 | 1,236 | 1,200 | 1,232 | +2 | +0.2% | 25,800 |
2020/10/29 | 1,161 | 1,230 | 1,161 | 1,230 | +44 | +3.7% | 32,200 |
2020/10/28 | 1,177 | 1,189 | 1,170 | 1,186 | -3 | -0.3% | 15,900 |
2020/10/27 | 1,175 | 1,194 | 1,169 | 1,189 | +13 | +1.1% | 23,000 |
2020/10/26 | 1,200 | 1,202 | 1,176 | 1,176 | -4 | -0.3% | 11,000 |
2020/10/23 | 1,173 | 1,193 | 1,149 | 1,180 | +7 | +0.6% | 21,600 |
2020/10/22 | 1,220 | 1,228 | 1,168 | 1,173 | -47 | -3.9% | 27,100 |
2020/10/21 | 1,246 | 1,246 | 1,218 | 1,220 | -3 | -0.2% | 12,500 |
2020/10/20 | 1,251 | 1,268 | 1,221 | 1,223 | -28 | -2.2% | 16,000 |
2020/10/19 | 1,281 | 1,282 | 1,250 | 1,251 | -37 | -2.9% | 25,900 |
2020/10/16 | 1,329 | 1,333 | 1,282 | 1,288 | -58 | -4.3% | 32,000 |
2020/10/15 | 1,347 | 1,364 | 1,319 | 1,346 | -5 | -0.4% | 44,100 |
2020/10/14 | 1,302 | 1,380 | 1,260 | 1,351 | -101 | -7% | 196,900 |
2020/10/13 | 1,465 | 1,465 | 1,429 | 1,452 | -13 | -0.9% | 71,100 |
2020/10/12 | 1,450 | 1,468 | 1,440 | 1,465 | +20 | +1.4% | 42,200 |
2020/10/09 | 1,430 | 1,445 | 1,404 | 1,445 | +32 | +2.3% | 20,400 |
2020/10/08 | 1,443 | 1,449 | 1,412 | 1,413 | -28 | -1.9% | 26,300 |
2020/10/07 | 1,464 | 1,464 | 1,431 | 1,441 | -23 | -1.6% | 35,200 |
2020/10/06 | 1,450 | 1,490 | 1,425 | 1,464 | +14 | +1% | 92,100 |
2020/10/05 | 1,442 | 1,450 | 1,422 | 1,450 | +28 | +2% | 43,800 |
951~
1000
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 | 213,700円 | +25.4% | +21.1% | 0.70% | 15.88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 | 57,900円 | +10.3% | -62.0% | 0.00% | 79.76倍 | 4.40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