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 |
|---|---|---|---|---|---|---|---|
| 2024/06/12 | 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 |
| 2024/06/10 | 2,332 | 2,396 | 2,324 | 2,352 | +8 | +0.3% | 5,400 |
| 2024/06/07 | 2,395 | 2,406 | 2,333 | 2,344 | -1 | ±0% | 10,200 |
| 2024/06/06 | 2,452 | 2,452 | 2,328 | 2,345 | -121 | -4.9% | 17,100 |
| 2024/06/05 | 2,505 | 2,528 | 2,418 | 2,466 | -81 | -3.2% | 7,400 |
| 2024/06/04 | 2,398 | 2,567 | 2,398 | 2,547 | +157 | +6.6% | 31,300 |
| 2024/06/03 | 2,405 | 2,405 | 2,370 | 2,390 | +5 | +0.2% | 2,900 |
| 2024/05/31 | 2,372 | 2,390 | 2,372 | 2,385 | +37 | +1.6% | 5,600 |
| 2024/05/30 | 2,337 | 2,365 | 2,326 | 2,348 | +13 | +0.6% | 4,300 |
| 2024/05/29 | 2,371 | 2,371 | 2,318 | 2,335 | -36 | -1.5% | 6,000 |
| 2024/05/28 | 2,373 | 2,388 | 2,319 | 2,371 | +48 | +2.1% | 7,600 |
| 2024/05/27 | 2,361 | 2,379 | 2,319 | 2,323 | -37 | -1.6% | 5,400 |
| 2024/05/24 | 2,385 | 2,399 | 2,360 | 2,360 | +25 | +1.1% | 4,100 |
| 2024/05/23 | 2,348 | 2,354 | 2,311 | 2,335 | -8 | -0.3% | 6,100 |
| 2024/05/22 | 2,331 | 2,402 | 2,331 | 2,343 | -7 | -0.3% | 9,400 |
| 2024/05/21 | 2,368 | 2,369 | 2,327 | 2,350 | -18 | -0.8% | 7,100 |
| 2024/05/20 | 2,378 | 2,386 | 2,338 | 2,368 | +10 | +0.4% | 8,500 |
| 2024/05/17 | 2,382 | 2,382 | 2,323 | 2,358 | -7 | -0.3% | 13,800 |
| 2024/05/16 | 2,315 | 2,370 | 2,315 | 2,365 | +51 | +2.2% | 10,300 |
| 2024/05/15 | 2,361 | 2,390 | 2,314 | 2,314 | -52 | -2.2% | 7,600 |
| 2024/05/14 | 2,324 | 2,374 | 2,322 | 2,366 | +37 | +1.6% | 7,400 |
| 2024/05/13 | 2,380 | 2,380 | 2,321 | 2,329 | -31 | -1.3% | 6,800 |
| 2024/05/10 | 2,344 | 2,399 | 2,331 | 2,360 | +16 | +0.7% | 16,800 |
| 2024/05/09 | 2,323 | 2,399 | 2,322 | 2,344 | +11 | +0.5% | 16,700 |
| 2024/05/08 | 2,346 | 2,364 | 2,326 | 2,333 | -26 | -1.1% | 12,200 |
| 2024/05/07 | 2,375 | 2,411 | 2,319 | 2,359 | -11 | -0.5% | 14,400 |
| 2024/05/02 | 2,323 | 2,370 | 2,323 | 2,370 | -3 | -0.1% | 2,500 |
| 2024/05/01 | 2,305 | 2,383 | 2,305 | 2,373 | +44 | +1.9% | 7,700 |
| 2024/04/30 | 2,332 | 2,362 | 2,296 | 2,329 | -21 | -0.9% | 8,000 |
| 2024/04/26 | 2,310 | 2,399 | 2,284 | 2,350 | +30 | +1.3% | 20,400 |
| 2024/04/25 | 2,294 | 2,355 | 2,294 | 2,320 | +26 | +1.1% | 24,200 |
| 2024/04/24 | 2,223 | 2,294 | 2,223 | 2,294 | +69 | +3.1% | 16,900 |
| 2024/04/23 | 2,100 | 2,254 | 2,100 | 2,225 | +154 | +7.4% | 28,700 |
| 2024/04/22 | 2,030 | 2,149 | 2,002 | 2,071 | +71 | +3.6% | 38,000 |
| 2024/04/19 | 2,052 | 2,100 | 1,985 | 2,000 | -70 | -3.4% | 31,200 |
| 2024/04/18 | 2,003 | 2,101 | 1,996 | 2,070 | +46 | +2.3% | 32,700 |
| 2024/04/17 | 2,132 | 2,257 | 2,024 | 2,024 | -106 | -5% | 42,100 |
| 2024/04/16 | 2,314 | 2,314 | 2,124 | 2,130 | -184 | -8% | 37,100 |
| 2024/04/15 | 2,300 | 2,389 | 2,285 | 2,314 | +21 | +0.9% | 42,500 |
| 2024/04/12 | 2,348 | 2,360 | 2,282 | 2,293 | -24 | -1% | 17,800 |
| 2024/04/11 | 2,266 | 2,352 | 2,262 | 2,317 | +27 | +1.2% | 16,800 |
| 2024/04/10 | 2,311 | 2,356 | 2,256 | 2,290 | -56 | -2.4% | 17,900 |
| 2024/04/09 | 2,287 | 2,355 | 2,284 | 2,346 | +57 | +2.5% | 9,800 |
| 2024/04/08 | 2,236 | 2,353 | 2,236 | 2,289 | +41 | +1.8% | 26,600 |
| 2024/04/05 | 2,265 | 2,289 | 2,241 | 2,248 | -27 | -1.2% | 10,800 |
| 2024/04/04 | 2,286 | 2,317 | 2,253 | 2,275 | -11 | -0.5% | 10,600 |
| 2024/04/03 | 2,302 | 2,360 | 2,246 | 2,286 | -25 | -1.1% | 29,300 |
| 2024/04/02 | 2,342 | 2,363 | 2,311 | 2,311 | -18 | -0.8% | 16,500 |
| 2024/04/01 | 2,370 | 2,370 | 2,316 | 2,329 | -23 | -1% | 14,500 |
201～
250
件表示中 / 1467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 | 221,500円 | +25.4% | +21.1% | 0.68% | 16.56倍 | 4.35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 |
| ＤＩＴ | 222,800円 | +20.7% | +20.4% | 2.96% | 16.87倍 | 4.55倍 |
|
独立系情報サービス会社。ソフトウェア開発の比重が９割超。金融、通信などに顧客企業多い |
| ソラコム | 76,400円 | +13.5% | +0.3% | 0.00% | 111.21倍 | 3.58倍 |
|
ＩｏＴ向けのデータ通信を軸に、デバイスやクラウドを国内外で展開。ＫＤＤＩの持分法会社 |
| フリービット | 139,900円 | +1.8% | -13.1% | 2.14% | 12.19倍 | 2.34倍 |
|
集合住宅向けネット接続が柱。ＭＶＮＯ事業者支援やアフィリエイト広告も。ネット技術に強み |
| オプティム | 58,700円 | +10.3% | -7.8% | 0.00% | 32.34倍 | 4.22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 |
市場注目の銘柄
チャート関連のコラム
