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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,823 | 2,873 | 2,761 | 2,778 | -45 | -1.6% | 8,900 |
| 2024/08/20 | 2,815 | 2,918 | 2,815 | 2,823 | +8 | +0.3% | 5,300 |
| 2024/08/19 | 2,900 | 2,930 | 2,811 | 2,815 | -68 | -2.4% | 7,300 |
| 2024/08/16 | 2,827 | 2,926 | 2,827 | 2,883 | +78 | +2.8% | 8,800 |
| 2024/08/15 | 2,940 | 2,990 | 2,782 | 2,805 | -120 | -4.1% | 16,100 |
| 2024/08/14 | 2,926 | 2,943 | 2,860 | 2,925 | -42 | -1.4% | 6,900 |
| 2024/08/13 | 2,952 | 2,967 | 2,914 | 2,967 | +24 | +0.8% | 7,900 |
| 2024/08/09 | 3,000 | 3,000 | 2,925 | 2,943 | -15 | -0.5% | 9,100 |
| 2024/08/08 | 2,792 | 2,999 | 2,751 | 2,958 | +133 | +4.7% | 21,500 |
| 2024/08/07 | 2,651 | 2,828 | 2,651 | 2,825 | +184 | +7% | 11,300 |
| 2024/08/06 | 2,429 | 2,707 | 2,429 | 2,641 | +162 | +6.5% | 14,800 |
| 2024/08/05 | 2,580 | 2,591 | 2,254 | 2,479 | -200 | -7.5% | 23,900 |
| 2024/08/02 | 2,648 | 2,710 | 2,643 | 2,679 | -19 | -0.7% | 11,400 |
| 2024/08/01 | 2,711 | 2,759 | 2,698 | 2,698 | -55 | -2% | 7,900 |
| 2024/07/31 | 2,725 | 2,780 | 2,658 | 2,753 | +11 | +0.4% | 9,900 |
| 2024/07/30 | 2,838 | 2,871 | 2,742 | 2,742 | -135 | -4.7% | 28,700 |
| 2024/07/29 | 2,849 | 2,877 | 2,820 | 2,877 | +87 | +3.1% | 8,200 |
| 2024/07/26 | 2,735 | 2,813 | 2,735 | 2,790 | +55 | +2% | 8,700 |
| 2024/07/25 | 2,816 | 2,878 | 2,689 | 2,735 | -80 | -2.8% | 29,800 |
| 2024/07/24 | 2,790 | 2,840 | 2,742 | 2,815 | +25 | +0.9% | 25,600 |
| 2024/07/23 | 2,605 | 2,799 | 2,605 | 2,790 | +190 | +7.3% | 45,000 |
| 2024/07/22 | 2,600 | 2,600 | 2,545 | 2,600 | +12 | +0.5% | 10,700 |
| 2024/07/19 | 2,550 | 2,600 | 2,532 | 2,588 | +20 | +0.8% | 12,500 |
| 2024/07/18 | 2,422 | 2,611 | 2,420 | 2,568 | +146 | +6% | 47,800 |
| 2024/07/17 | 2,423 | 2,439 | 2,374 | 2,422 | +18 | +0.7% | 10,200 |
| 2024/07/16 | 2,430 | 2,474 | 2,404 | 2,404 | -76 | -3.1% | 12,200 |
| 2024/07/12 | 2,381 | 2,480 | 2,381 | 2,480 | +70 | +2.9% | 8,100 |
| 2024/07/11 | 2,388 | 2,420 | 2,350 | 2,410 | +9 | +0.4% | 9,400 |
| 2024/07/10 | 2,513 | 2,513 | 2,401 | 2,401 | -97 | -3.9% | 8,600 |
| 2024/07/09 | 2,531 | 2,531 | 2,454 | 2,498 | -30 | -1.2% | 6,900 |
| 2024/07/08 | 2,533 | 2,537 | 2,471 | 2,528 | +12 | +0.5% | 8,100 |
| 2024/07/05 | 2,498 | 2,538 | 2,462 | 2,516 | +18 | +0.7% | 7,600 |
| 2024/07/04 | 2,471 | 2,500 | 2,471 | 2,498 | -6 | -0.2% | 4,000 |
| 2024/07/03 | 2,486 | 2,559 | 2,486 | 2,504 | -5 | -0.2% | 6,100 |
| 2024/07/02 | 2,511 | 2,511 | 2,481 | 2,509 | -2 | -0.1% | 3,300 |
| 2024/07/01 | 2,460 | 2,514 | 2,460 | 2,511 | +28 | +1.1% | 5,700 |
| 2024/06/28 | 2,501 | 2,501 | 2,480 | 2,483 | -10 | -0.4% | 3,300 |
| 2024/06/27 | 2,433 | 2,510 | 2,433 | 2,493 | +13 | +0.5% | 5,500 |
| 2024/06/26 | 2,515 | 2,515 | 2,453 | 2,480 | -13 | -0.5% | 4,100 |
| 2024/06/25 | 2,452 | 2,501 | 2,452 | 2,493 | +41 | +1.7% | 6,000 |
| 2024/06/24 | 2,498 | 2,498 | 2,450 | 2,452 | -23 | -0.9% | 4,900 |
| 2024/06/21 | 2,483 | 2,500 | 2,464 | 2,475 | +40 | +1.6% | 7,700 |
| 2024/06/20 | 2,432 | 2,478 | 2,416 | 2,435 | +3 | +0.1% | 1,500 |
| 2024/06/19 | 2,497 | 2,529 | 2,406 | 2,432 | -44 | -1.8% | 10,700 |
| 2024/06/18 | 2,399 | 2,499 | 2,376 | 2,476 | +88 | +3.7% | 14,000 |
| 2024/06/17 | 2,384 | 2,388 | 2,349 | 2,388 | +15 | +0.6% | 6,300 |
| 2024/06/14 | 2,348 | 2,383 | 2,331 | 2,373 | +36 | +1.5% | 7,100 |
| 2024/06/13 | 2,370 | 2,370 | 2,333 | 2,337 | -12 | -0.5% | 2,900 |
| 2024/06/12 | 2,381 | 2,381 | 2,349 | 2,349 | -22 | -0.9% | 2,500 |
| 2024/06/11 | 2,355 | 2,377 | 2,336 | 2,371 | +19 | +0.8% | 3,300 |
151～
200
件表示中 / 1465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 | 197,800円 | +25.4% | +21.1% | 0.76% | 14.79倍 | 3.88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 |
| バンクイノベ | 743,000円 | +2.8% | +2.8% | 0.00% | 36.91倍 | 6.61倍 |
|
「メメントモリ」などスマホゲームを開発・運営。点数絞り大作も志向。デザイナー内製化に特色 |
| ＡＣＣＥＳＳ | 74,300円 | +11.6% | - | 0.00% | 133.15倍 | 1.20倍 |
|
北米拠点のネットワーク事業が柱。ＩｏＴデバイスの受託開発や車載プラットフォームも |
| プロシップ | 184,900円 | +8.6% | +19.9% | 2.97% | 14.78倍 | 3.18倍 |
|
会計パッケージがメイン、特に固定資産管理、リース資産の管理などに強み。独立系。好財務 |
| マークラインズ | 218,900円 | +16.9% | +10.0% | 2.38% | 16.93倍 | 4.38倍 |
|
自動車業界特化のＷｅｂ情報サービスを国内外で展開。部品調達代行やコンサル、人材紹介も |
市場注目の銘柄
チャート関連のコラム
