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 |
---|---|---|---|---|---|---|---|
2020/05/08 | 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 |
2020/03/12 | 900 | 949 | 890 | 949 | +48 | +5.3% | 28,100 |
2020/03/11 | 935 | 977 | 901 | 901 | -30 | -3.2% | 16,700 |
2020/03/10 | 920 | 970 | 900 | 931 | -37 | -3.8% | 27,700 |
2020/03/09 | 1,051 | 1,116 | 963 | 968 | -122 | -11.2% | 32,000 |
2020/03/06 | 1,064 | 1,116 | 1,064 | 1,090 | +4 | +0.4% | 21,300 |
2020/03/05 | 1,026 | 1,093 | 1,026 | 1,086 | +54 | +5.2% | 11,100 |
2020/03/04 | 1,008 | 1,073 | 1,006 | 1,032 | -5 | -0.5% | 9,200 |
2020/03/03 | 1,064 | 1,138 | 1,020 | 1,037 | -18 | -1.7% | 21,400 |
2020/03/02 | 1,010 | 1,155 | 1,010 | 1,055 | +53 | +5.3% | 28,100 |
2020/02/28 | 1,037 | 1,102 | 963 | 1,002 | -100 | -9.1% | 49,200 |
2020/02/27 | 1,117 | 1,128 | 1,049 | 1,102 | -4 | -0.4% | 31,400 |
2020/02/26 | 1,100 | 1,129 | 1,078 | 1,106 | -33 | -2.9% | 32,100 |
2020/02/25 | 1,124 | 1,160 | 1,089 | 1,139 | -39 | -3.3% | 23,600 |
2020/02/21 | 1,170 | 1,200 | 1,155 | 1,178 | +8 | +0.7% | 6,800 |
1101~
1150
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 | 213,500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 | 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 | 537,000円 | +21.2% | +25.1% | 0.97% | 20.95倍 | 3.52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 | 80,600円 | +9.4% | +24.3% | 4.59% | 9.83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