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 |
---|---|---|---|---|---|---|---|
2020/05/28 | 1,387 | 1,395 | 1,375 | 1,387 | ±0 | ±0% | 6,600 |
2020/05/27 | 1,370 | 1,387 | 1,370 | 1,387 | +12 | +0.9% | 2,800 |
2020/05/26 | 1,398 | 1,399 | 1,365 | 1,375 | +2 | +0.1% | 7,800 |
2020/05/25 | 1,370 | 1,385 | 1,356 | 1,373 | +24 | +1.8% | 8,900 |
2020/05/22 | 1,360 | 1,360 | 1,348 | 1,349 | -1 | -0.1% | 2,000 |
2020/05/21 | 1,352 | 1,360 | 1,340 | 1,350 | +16 | +1.2% | 3,000 |
2020/05/20 | 1,340 | 1,355 | 1,320 | 1,334 | -6 | -0.4% | 5,800 |
2020/05/19 | 1,365 | 1,365 | 1,340 | 1,340 | -11 | -0.8% | 12,000 |
2020/05/18 | 1,338 | 1,362 | 1,335 | 1,351 | +15 | +1.1% | 7,700 |
2020/05/15 | 1,350 | 1,350 | 1,313 | 1,336 | -18 | -1.3% | 9,400 |
2020/05/14 | 1,340 | 1,354 | 1,331 | 1,354 | -1 | -0.1% | 12,800 |
2020/05/13 | 1,308 | 1,388 | 1,308 | 1,355 | +27 | +2% | 20,000 |
2020/05/12 | 1,319 | 1,340 | 1,317 | 1,328 | +8 | +0.6% | 6,900 |
2020/05/11 | 1,330 | 1,330 | 1,300 | 1,320 | +20 | +1.5% | 9,800 |
2020/05/08 | 1,301 | 1,337 | 1,298 | 1,300 | +45 | +3.6% | 11,100 |
2020/05/07 | 1,226 | 1,280 | 1,216 | 1,255 | -1 | -0.1% | 7,900 |
2020/05/01 | 1,270 | 1,281 | 1,253 | 1,256 | -44 | -3.4% | 9,700 |
2020/04/30 | 1,340 | 1,340 | 1,282 | 1,300 | ±0 | ±0% | 10,400 |
2020/04/28 | 1,270 | 1,300 | 1,256 | 1,300 | +21 | +1.6% | 13,800 |
2020/04/27 | 1,185 | 1,296 | 1,185 | 1,279 | +98 | +8.3% | 14,600 |
2020/04/24 | 1,189 | 1,205 | 1,150 | 1,181 | -8 | -0.7% | 7,800 |
2020/04/23 | 1,199 | 1,200 | 1,180 | 1,189 | +38 | +3.3% | 3,700 |
2020/04/22 | 1,141 | 1,177 | 1,121 | 1,151 | -19 | -1.6% | 7,000 |
2020/04/21 | 1,275 | 1,275 | 1,163 | 1,170 | -72 | -5.8% | 11,600 |
2020/04/20 | 1,268 | 1,269 | 1,218 | 1,242 | -26 | -2.1% | 10,000 |
2020/04/17 | 1,250 | 1,274 | 1,185 | 1,268 | +48 | +3.9% | 17,800 |
2020/04/16 | 1,150 | 1,220 | 1,113 | 1,220 | +52 | +4.5% | 18,000 |
2020/04/15 | 1,142 | 1,215 | 1,097 | 1,168 | +26 | +2.3% | 60,500 |
2020/04/14 | 1,097 | 1,142 | 1,097 | 1,142 | +150 | +15.1% | 30,600 |
2020/04/13 | 1,019 | 1,029 | 987 | 992 | -37 | -3.6% | 20,400 |
2020/04/10 | 1,011 | 1,029 | 1,005 | 1,029 | +19 | +1.9% | 11,700 |
2020/04/09 | 1,030 | 1,030 | 995 | 1,010 | ±0 | ±0% | 9,300 |
2020/04/08 | 1,037 | 1,040 | 965 | 1,010 | -21 | -2% | 39,400 |
2020/04/07 | 1,031 | 1,031 | 1,031 | 1,031 | +150 | +17% | 1,900 |
2020/04/06 | 870 | 910 | 870 | 881 | +2 | +0.2% | 3,800 |
2020/04/03 | 886 | 937 | 869 | 879 | +23 | +2.7% | 17,500 |
2020/04/02 | 904 | 924 | 856 | 856 | -69 | -7.5% | 2,800 |
2020/04/01 | 965 | 965 | 925 | 925 | -55 | -5.6% | 4,600 |
2020/03/31 | 999 | 999 | 930 | 980 | +6 | +0.6% | 16,100 |
2020/03/30 | 945 | 1,000 | 945 | 974 | -16 | -1.6% | 12,500 |
2020/03/27 | 1,011 | 1,022 | 981 | 990 | +9 | +0.9% | 13,100 |
2020/03/26 | 1,012 | 1,012 | 962 | 981 | -16 | -1.6% | 13,100 |
2020/03/25 | 961 | 999 | 960 | 997 | +126 | +14.5% | 19,900 |
2020/03/24 | 833 | 875 | 833 | 871 | +43 | +5.2% | 4,000 |
2020/03/23 | 780 | 843 | 755 | 828 | +41 | +5.2% | 17,000 |
2020/03/19 | 863 | 863 | 787 | 787 | -56 | -6.6% | 17,000 |
2020/03/18 | 808 | 858 | 808 | 843 | +35 | +4.3% | 11,100 |
2020/03/17 | 753 | 818 | 752 | 808 | +23 | +2.9% | 23,900 |
2020/03/16 | 805 | 836 | 778 | 785 | -43 | -5.2% | 34,700 |
2020/03/13 | 805 | 839 | 799 | 828 | -121 | -12.8% | 42,500 |
1101~
1150
件表示中 / 1377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 | 240,900円 | +25.4% | +21.1% | 0.62% | 17.91倍 | 4.71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 |
マーベラス | 58,600円 | -1.7% | -50.0% | 5.63% | 35.49倍 | 1.41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 |
ラック | 115,200円 | +6.6% | +2.2% | 1.04% | 23.18倍 | 2.30倍 |
|
セキュリティサービスとSIが主力。サイバー攻撃監視に定評。KDDI、野村総研と資本提携 |
アイネス | 173,200円 | +8.5% | +46.4% | 3.18% | 13.35倍 | 0.95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 |
CACHD | 174,100円 | +1.9% | +2.6% | 4.60% | 11.43倍 | 0.84倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。医薬品開発支援(CRO)は撤退 |
市場注目の銘柄
チャート関連のコラム