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 |
---|---|---|---|---|---|---|---|
2019/09/19 | 969 | 979.7 | 969 | 979.7 | +1.7 | +0.2% | 9,000 |
2019/09/18 | 969 | 983 | 968.7 | 978 | +6.7 | +0.7% | 12,000 |
2019/09/17 | 1,020 | 1,020 | 970.3 | 971.3 | -48.7 | -4.8% | 51,000 |
2019/09/13 | 1,011.7 | 1,035 | 1,003.3 | 1,020 | +18.3 | +1.8% | 12,300 |
2019/09/12 | 966.7 | 1,021.7 | 966.7 | 1,001.7 | +30 | +3.1% | 51,300 |
2019/09/11 | 1,000 | 1,016.7 | 953.3 | 971.7 | -35 | -3.5% | 70,500 |
2019/09/10 | 1,053.3 | 1,056.7 | 1,006.7 | 1,006.7 | -55 | -5.2% | 44,100 |
2019/09/09 | 1,075 | 1,078.3 | 1,046.7 | 1,061.7 | -6.6 | -0.6% | 22,500 |
2019/09/06 | 1,091.7 | 1,096.7 | 1,066.7 | 1,068.3 | -23.4 | -2.1% | 4,800 |
2019/09/05 | 1,083.3 | 1,105 | 1,076.7 | 1,091.7 | +8.4 | +0.8% | 18,600 |
2019/09/04 | 1,048.3 | 1,086.7 | 1,041.7 | 1,083.3 | +41.6 | +4% | 11,400 |
2019/09/03 | 1,051.7 | 1,051.7 | 1,036.7 | 1,041.7 | -10 | -1% | 9,300 |
2019/09/02 | 1,045 | 1,061.7 | 1,045 | 1,051.7 | +11.7 | +1.1% | 10,800 |
2019/08/30 | 1,040 | 1,053.3 | 1,018.3 | 1,040 | +1.7 | +0.2% | 27,600 |
2019/08/29 | 1,080 | 1,101.7 | 1,036.7 | 1,038.3 | -50 | -4.6% | 46,500 |
2019/08/28 | 1,161.7 | 1,173.3 | 1,088.3 | 1,088.3 | -68.4 | -5.9% | 58,200 |
2019/08/27 | 1,135 | 1,173.3 | 1,135 | 1,156.7 | +10 | +0.9% | 51,000 |
2019/08/26 | 1,121.7 | 1,150 | 1,110 | 1,146.7 | +23.4 | +2.1% | 45,000 |
2019/08/23 | 1,113.3 | 1,133.3 | 1,105 | 1,123.3 | +20 | +1.8% | 33,000 |
2019/08/22 | 1,103.3 | 1,121.7 | 1,085 | 1,103.3 | ±0 | ±0% | 21,600 |
2019/08/21 | 1,078.3 | 1,103.3 | 1,071.7 | 1,103.3 | +20 | +1.8% | 19,500 |
2019/08/20 | 1,108.3 | 1,110 | 1,083.3 | 1,083.3 | -18.4 | -1.7% | 26,700 |
2019/08/19 | 1,066.7 | 1,115 | 1,066.7 | 1,101.7 | +38.4 | +3.6% | 42,300 |
2019/08/16 | 1,080 | 1,116.7 | 1,051.7 | 1,063.3 | -3.4 | -0.3% | 79,800 |
2019/08/15 | 1,008.3 | 1,086.7 | 1,006.7 | 1,066.7 | +13.4 | +1.3% | 38,100 |
2019/08/14 | 1,063.3 | 1,076.7 | 1,040 | 1,053.3 | -8.4 | -0.8% | 16,800 |
2019/08/13 | 1,041.7 | 1,061.7 | 1,031.7 | 1,061.7 | -11.6 | -1.1% | 24,600 |
2019/08/09 | 1,040 | 1,088.3 | 1,040 | 1,073.3 | +43.3 | +4.2% | 63,300 |
2019/08/08 | 1,008.3 | 1,061.7 | 999.7 | 1,030 | +23.3 | +2.3% | 112,200 |
2019/08/07 | 995.3 | 1,006.7 | 995.3 | 1,006.7 | +6.7 | +0.7% | 8,400 |
2019/08/06 | 948.3 | 1,000 | 931.7 | 1,000 | +1.7 | +0.2% | 25,800 |
2019/08/05 | 997.7 | 1,003.3 | 994 | 998.3 | -0.7 | -0.1% | 14,700 |
2019/08/02 | 983.3 | 999 | 975.3 | 999 | +8 | +0.8% | 7,800 |
2019/08/01 | 985.3 | 991 | 983.7 | 991 | +5.7 | +0.6% | 2,100 |
2019/07/31 | 995 | 999.7 | 985 | 985.3 | -14.7 | -1.5% | 15,000 |
2019/07/30 | 991.3 | 1,010 | 983.3 | 1,000 | +3.7 | +0.4% | 15,900 |
2019/07/29 | 1,006.7 | 1,006.7 | 984.3 | 996.3 | -12 | -1.2% | 8,100 |
2019/07/26 | 1,010 | 1,010 | 1,008.3 | 1,008.3 | -6.7 | -0.7% | 5,400 |
2019/07/25 | 1,021.7 | 1,033.3 | 1,015 | 1,015 | -6.7 | -0.7% | 19,800 |
2019/07/24 | 1,026.7 | 1,028.3 | 1,008.3 | 1,021.7 | +13.4 | +1.3% | 11,700 |
2019/07/23 | 1,013.3 | 1,033.3 | 1,008.3 | 1,008.3 | -5 | -0.5% | 8,700 |
2019/07/22 | 1,008.3 | 1,048.3 | 1,008.3 | 1,013.3 | +10 | +1% | 30,000 |
2019/07/19 | 981.7 | 1,016.7 | 953.7 | 1,003.3 | +16.6 | +1.7% | 18,600 |
2019/07/18 | 985 | 986.7 | 954 | 986.7 | -5.6 | -0.6% | 29,100 |
2019/07/17 | 1,033.3 | 1,061.7 | 992.3 | 992.3 | -47.7 | -4.6% | 46,500 |
2019/07/16 | 1,011.7 | 1,045 | 1,000 | 1,040 | +59.7 | +6.1% | 76,800 |
2019/07/12 | 997.3 | 997.3 | 957 | 980.3 | -17 | -1.7% | 21,000 |
2019/07/11 | 1,016.7 | 1,016.7 | 970.3 | 997.3 | -11 | -1.1% | 20,400 |
2019/07/10 | 978.3 | 1,020 | 978.3 | 1,008.3 | +30.6 | +3.1% | 32,700 |
2019/07/09 | 981.3 | 983.3 | 970.3 | 977.7 | +1.4 | +0.1% | 9,900 |
1251~
1300
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