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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,798 | 1,800 | 1,722 | 1,750 | -16 | -0.9% | 29,400 |
| 2024/10/04 | 1,717 | 1,778 | 1,717 | 1,766 | +40 | +2.3% | 15,700 |
| 2024/10/03 | 1,704 | 1,750 | 1,675 | 1,726 | +33 | +1.9% | 18,100 |
| 2024/10/02 | 1,757 | 1,771 | 1,686 | 1,693 | -82 | -4.6% | 21,400 |
| 2024/10/01 | 1,738 | 1,842 | 1,722 | 1,775 | +42 | +2.4% | 39,300 |
| 2024/09/30 | 1,615 | 1,744 | 1,598 | 1,733 | +38 | +2.2% | 35,500 |
| 2024/09/27 | 1,668 | 1,723 | 1,615 | 1,695 | +67 | +4.1% | 36,100 |
| 2024/09/26 | 1,630 | 1,656 | 1,568 | 1,628 | -42 | -2.5% | 31,000 |
| 2024/09/25 | 1,660 | 1,725 | 1,536 | 1,670 | +10 | +0.6% | 72,000 |
| 2024/09/24 | 1,670 | 1,697 | 1,636 | 1,660 | +1 | +0.1% | 31,500 |
| 2024/09/20 | 1,579 | 1,674 | 1,549 | 1,659 | +99 | +6.3% | 61,100 |
| 2024/09/19 | 1,493 | 1,586 | 1,489 | 1,560 | +67 | +4.5% | 35,200 |
| 2024/09/18 | 1,490 | 1,494 | 1,473 | 1,493 | +32 | +2.2% | 8,000 |
| 2024/09/17 | 1,429 | 1,472 | 1,429 | 1,461 | +32 | +2.2% | 5,800 |
| 2024/09/13 | 1,476 | 1,479 | 1,429 | 1,429 | -25 | -1.7% | 9,600 |
| 2024/09/12 | 1,410 | 1,481 | 1,401 | 1,454 | +64 | +4.6% | 15,800 |
| 2024/09/11 | 1,436 | 1,437 | 1,366 | 1,390 | -37 | -2.6% | 9,200 |
| 2024/09/10 | 1,403 | 1,437 | 1,390 | 1,427 | +30 | +2.1% | 10,200 |
| 2024/09/09 | 1,351 | 1,399 | 1,351 | 1,397 | -11 | -0.8% | 7,500 |
| 2024/09/06 | 1,392 | 1,412 | 1,375 | 1,408 | +16 | +1.1% | 15,000 |
| 2024/09/05 | 1,380 | 1,407 | 1,341 | 1,392 | +72 | +5.5% | 26,200 |
| 2024/09/04 | 1,354 | 1,380 | 1,301 | 1,320 | -60 | -4.3% | 28,400 |
| 2024/09/03 | 1,342 | 1,385 | 1,342 | 1,380 | +32 | +2.4% | 8,400 |
| 2024/09/02 | 1,372 | 1,375 | 1,326 | 1,348 | -31 | -2.2% | 15,700 |
| 2024/08/30 | 1,371 | 1,400 | 1,367 | 1,379 | +6 | +0.4% | 10,500 |
| 2024/08/29 | 1,383 | 1,417 | 1,373 | 1,373 | -1,428 | -51% | 15,900 |
| 2024/08/28 | 2,858 | 2,858 | 2,790 | 2,801 | -74 | -2.6% | 7,400 |
| 2024/08/27 | 2,931 | 2,980 | 2,812 | 2,875 | -56 | -1.9% | 17,400 |
| 2024/08/26 | 2,714 | 2,931 | 2,714 | 2,931 | +217 | +8% | 18,500 |
| 2024/08/23 | 2,700 | 2,742 | 2,676 | 2,714 | +8 | +0.3% | 12,400 |
| 2024/08/22 | 2,751 | 2,790 | 2,706 | 2,706 | -72 | -2.6% | 9,300 |
| 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 |
151～
200
件表示中 / 1496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 | 186,000円 | +25.4% | +21.1% | 0.81% | 13.90倍 | 3.21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 |
| インテリＷ | 106,200円 | +10.2% | +10.5% | 3.30% | 17.49倍 | 3.05倍 |
|
システム開発、製品販売。カード決済システム首位。内部情報漏洩対策等も。大日本印刷傘下 |
| マーベラス | 44,900円 | +25.2% | +11.1% | 2.67% | 19.43倍 | 1.04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 |
| アイネット | 179,000円 | +8.4% | +4.4% | 3.24% | 14.76倍 | 1.41倍 |
|
ＤＣ（データセンター）規模は独立系上位。ＤＣ軸に情報処理・システム開発。宇宙関連事業強化 |
| くすり窓 | 245,900円 | +9.8% | +10.1% | 1.22% | 12.32倍 | 3.27倍 |
|
調剤薬局検索・予約メディア発祥。薬局等向け薬仕入れサポート、基幹システムを加え３本柱に |
市場注目の銘柄
チャート関連のコラム
