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 |
---|---|---|---|---|---|---|---|
2019/08/05 | 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 |
2019/07/08 | 957 | 976.3 | 957 | 976.3 | +19.3 | +2% | 8,100 |
2019/07/05 | 965.7 | 967.3 | 950 | 957 | -8.3 | -0.9% | 10,200 |
2019/07/04 | 983.3 | 983.3 | 957 | 965.3 | +10.3 | +1.1% | 12,300 |
2019/07/03 | 980 | 980 | 946.7 | 955 | -21.7 | -2.2% | 12,600 |
2019/07/02 | 954.3 | 979.7 | 950 | 976.7 | +22.4 | +2.3% | 14,100 |
2019/07/01 | 930 | 966.7 | 929 | 954.3 | +25.3 | +2.7% | 17,100 |
2019/06/28 | 918.7 | 929.3 | 918.7 | 929 | +10.7 | +1.2% | 1,500 |
2019/06/27 | 935.7 | 935.7 | 917.7 | 918.3 | -22.4 | -2.4% | 13,800 |
2019/06/26 | 947.3 | 947.3 | 933.3 | 940.7 | +7.4 | +0.8% | 10,800 |
2019/06/25 | 940 | 940 | 933.3 | 933.3 | ±0 | ±0% | 8,700 |
2019/06/24 | 936.7 | 936.7 | 933.3 | 933.3 | +3 | +0.3% | 1,800 |
2019/06/21 | 921.7 | 932.3 | 920.7 | 930.3 | +5 | +0.5% | 3,600 |
2019/06/20 | 909.7 | 925.3 | 902 | 925.3 | +11 | +1.2% | 13,500 |
2019/06/19 | 907.3 | 916 | 904.7 | 914.3 | +8 | +0.9% | 9,000 |
2019/06/18 | 922.7 | 930.3 | 893 | 906.3 | -9.4 | -1% | 41,400 |
2019/06/17 | 906.7 | 915.7 | 906.7 | 915.7 | +4.7 | +0.5% | 3,300 |
2019/06/14 | 929.7 | 929.7 | 904.3 | 911 | -5.3 | -0.6% | 3,600 |
2019/06/13 | 920.3 | 920.3 | 892 | 916.3 | -7 | -0.8% | 11,700 |
2019/06/12 | 931 | 937 | 919.3 | 923.3 | -7.7 | -0.8% | 5,400 |
2019/06/11 | 945.7 | 945.7 | 927.7 | 931 | -1.3 | -0.1% | 9,900 |
2019/06/10 | 930 | 932.3 | 918.3 | 932.3 | +2.3 | +0.2% | 8,100 |
2019/06/07 | 926.7 | 937.3 | 924 | 930 | +3.7 | +0.4% | 5,400 |
2019/06/06 | 933.3 | 942.7 | 916.7 | 926.3 | +5 | +0.5% | 23,700 |
2019/06/05 | 918.3 | 921.3 | 895 | 921.3 | +19.6 | +2.2% | 11,400 |
2019/06/04 | 887.3 | 918.3 | 880 | 901.7 | +10 | +1.1% | 22,800 |
2019/06/03 | 916.7 | 921 | 883.7 | 891.7 | -32 | -3.5% | 23,700 |
2019/05/31 | 945.7 | 962 | 923.7 | 923.7 | -26.6 | -2.8% | 32,100 |
2019/05/30 | 963.3 | 966.7 | 948.7 | 950.3 | -13 | -1.3% | 13,800 |
2019/05/29 | 970.3 | 970.3 | 942.3 | 963.3 | -10 | -1% | 24,300 |
2019/05/28 | 963.3 | 984.7 | 963.3 | 973.3 | +12 | +1.2% | 17,700 |
2019/05/27 | 948.3 | 963 | 948.3 | 961.3 | +22.6 | +2.4% | 4,800 |
1451~
1500
件表示中 / 1532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 | 199,000円 | +25.4% | +21.1% | 0.75% | 14.88倍 | 3.43倍 |
|
月額制の中小企業向け光回線サービスが主力。電力小売りが急拡大中。情報通信商品も展開 |
gumi | 60,500円 | +34.2% | +42.7% | 0.00% | 14.97倍 | 1.79倍 |
|
スマホゲーム開発・運営。ブロックチェーン領域の開発推進。営業外は暗号資産レートの影響大 |
KSK | 391,000円 | +7.6% | +7.7% | 4.17% | 12.01倍 | 1.43倍 |
|
独立系ソフトウェアの中堅。NECグループ依存度は2割。ネットワークサービスの比重拡大 |
セゾンテクノ | 183,500円 | -4.0% | +4.6% | 4.90% | 18.58倍 | 2.09倍 |
|
セゾン系。システム開発、情報処理手がける。ファイル転送ミドルウェア「HULFT」が収益柱 |
ips | 226,300円 | +17.9% | +20.3% | 1.77% | 9.78倍 | 1.93倍 |
|
フィリピンの通信・CATV業者に国際回線を販売、国内はコールセンター等の格安通信に強み |
市場注目の銘柄
チャート関連のコラム