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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 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 |
2020/10/02 | 1,427 | 1,440 | 1,402 | 1,422 | - | - | 40,700 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,443 | 1,443 | 1,420 | 1,427 | -13 | -0.9% | 19,900 |
2020/09/29 | 1,425 | 1,440 | 1,414 | 1,440 | +1 | +0.1% | 28,300 |
2020/09/28 | 1,404 | 1,439 | 1,393 | 1,439 | +50 | +3.6% | 44,300 |
2020/09/25 | 1,353 | 1,405 | 1,353 | 1,389 | +39 | +2.9% | 20,300 |
2020/09/24 | 1,419 | 1,419 | 1,350 | 1,350 | -81 | -5.7% | 32,300 |
2020/09/23 | 1,399 | 1,435 | 1,387 | 1,431 | +48 | +3.5% | 44,400 |
2020/09/18 | 1,383 | 1,383 | 1,350 | 1,383 | +4 | +0.3% | 12,800 |
2020/09/17 | 1,363 | 1,380 | 1,347 | 1,379 | +18 | +1.3% | 20,300 |
2020/09/16 | 1,366 | 1,366 | 1,340 | 1,361 | -5 | -0.4% | 11,000 |
2020/09/15 | 1,347 | 1,372 | 1,335 | 1,366 | +14 | +1% | 13,100 |
2020/09/14 | 1,365 | 1,384 | 1,346 | 1,352 | +2 | +0.1% | 16,300 |
2020/09/11 | 1,316 | 1,379 | 1,316 | 1,350 | +31 | +2.4% | 40,800 |
2020/09/10 | 1,296 | 1,334 | 1,296 | 1,319 | +23 | +1.8% | 9,000 |
2020/09/09 | 1,284 | 1,320 | 1,284 | 1,296 | -28 | -2.1% | 16,600 |
2020/09/08 | 1,281 | 1,326 | 1,281 | 1,324 | +37 | +2.9% | 10,000 |
2020/09/07 | 1,281 | 1,308 | 1,281 | 1,287 | -3 | -0.2% | 14,600 |
2020/09/04 | 1,297 | 1,299 | 1,275 | 1,290 | -30 | -2.3% | 14,100 |
2020/09/03 | 1,321 | 1,325 | 1,308 | 1,320 | -1 | -0.1% | 9,300 |
2020/09/02 | 1,346 | 1,346 | 1,317 | 1,321 | -4 | -0.3% | 14,400 |
2020/09/01 | 1,351 | 1,351 | 1,313 | 1,325 | -13 | -1% | 11,000 |
2020/08/31 | 1,275 | 1,358 | 1,247 | 1,338 | +54 | +4.2% | 42,000 |
2020/08/28 | 1,314 | 1,337 | 1,265 | 1,284 | -40 | -3% | 124,500 |
2020/08/27 | 1,308 | 1,339 | 1,305 | 1,324 | +19 | +1.5% | 23,300 |
2020/08/26 | 1,277 | 1,306 | 1,263 | 1,305 | +33 | +2.6% | 26,400 |
2020/08/25 | 1,300 | 1,304 | 1,260 | 1,272 | -23 | -1.8% | 34,900 |
2020/08/24 | 1,304 | 1,316 | 1,290 | 1,295 | -21 | -1.6% | 11,400 |
2020/08/21 | 1,336 | 1,336 | 1,309 | 1,316 | -20 | -1.5% | 17,900 |
2020/08/20 | 1,365 | 1,365 | 1,331 | 1,336 | -28 | -2.1% | 12,500 |
2020/08/19 | 1,362 | 1,382 | 1,350 | 1,364 | -7 | -0.5% | 13,600 |
2020/08/18 | 1,372 | 1,376 | 1,360 | 1,371 | -15 | -1.1% | 16,700 |
2020/08/17 | 1,347 | 1,386 | 1,342 | 1,386 | +18 | +1.3% | 17,200 |
2020/08/14 | 1,320 | 1,368 | 1,300 | 1,368 | +46 | +3.5% | 16,400 |
2020/08/13 | 1,319 | 1,330 | 1,305 | 1,322 | +10 | +0.8% | 16,700 |
1001~
1050
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