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 |
|---|---|---|---|---|---|---|---|
| 2024/03/29 | 2,436 | 2,439 | 2,340 | 2,352 | -84 | -3.4% | 20,200 |
| 2024/03/28 | 2,331 | 2,470 | 2,330 | 2,436 | +102 | +4.4% | 34,800 |
| 2024/03/27 | 2,384 | 2,384 | 2,334 | 2,334 | -25 | -1.1% | 13,200 |
| 2024/03/26 | 2,394 | 2,394 | 2,332 | 2,359 | -35 | -1.5% | 10,800 |
| 2024/03/25 | 2,351 | 2,425 | 2,348 | 2,394 | +47 | +2% | 18,900 |
| 2024/03/22 | 2,389 | 2,389 | 2,343 | 2,347 | -24 | -1% | 5,200 |
| 2024/03/21 | 2,398 | 2,398 | 2,332 | 2,371 | -23 | -1% | 11,500 |
| 2024/03/19 | 2,369 | 2,394 | 2,318 | 2,394 | +24 | +1% | 3,600 |
| 2024/03/18 | 2,346 | 2,394 | 2,340 | 2,370 | +53 | +2.3% | 15,700 |
| 2024/03/15 | 2,304 | 2,365 | 2,292 | 2,317 | +13 | +0.6% | 15,200 |
| 2024/03/14 | 2,341 | 2,341 | 2,258 | 2,304 | -37 | -1.6% | 16,800 |
| 2024/03/13 | 2,295 | 2,360 | 2,295 | 2,341 | +35 | +1.5% | 15,200 |
| 2024/03/12 | 2,279 | 2,310 | 2,275 | 2,306 | +9 | +0.4% | 11,600 |
| 2024/03/11 | 2,229 | 2,303 | 2,225 | 2,297 | +77 | +3.5% | 21,400 |
| 2024/03/08 | 2,318 | 2,333 | 2,207 | 2,220 | -113 | -4.8% | 58,100 |
| 2024/03/07 | 2,360 | 2,403 | 2,318 | 2,333 | -17 | -0.7% | 14,200 |
| 2024/03/06 | 2,350 | 2,361 | 2,331 | 2,350 | -36 | -1.5% | 4,100 |
| 2024/03/05 | 2,301 | 2,394 | 2,300 | 2,386 | +78 | +3.4% | 15,100 |
| 2024/03/04 | 2,284 | 2,399 | 2,264 | 2,308 | +23 | +1% | 19,700 |
| 2024/03/01 | 2,299 | 2,335 | 2,253 | 2,285 | +13 | +0.6% | 25,800 |
| 2024/02/29 | 2,380 | 2,380 | 2,268 | 2,272 | -109 | -4.6% | 28,400 |
| 2024/02/28 | 2,475 | 2,484 | 2,381 | 2,381 | -97 | -3.9% | 34,400 |
| 2024/02/27 | 2,471 | 2,484 | 2,363 | 2,478 | +48 | +2% | 94,400 |
| 2024/02/26 | 2,363 | 2,470 | 2,357 | 2,430 | +97 | +4.2% | 33,900 |
| 2024/02/22 | 2,429 | 2,436 | 2,319 | 2,333 | -91 | -3.8% | 19,500 |
| 2024/02/21 | 2,394 | 2,435 | 2,350 | 2,424 | -20 | -0.8% | 20,400 |
| 2024/02/20 | 2,402 | 2,449 | 2,395 | 2,444 | +44 | +1.8% | 13,500 |
| 2024/02/19 | 2,328 | 2,432 | 2,328 | 2,400 | +32 | +1.4% | 17,900 |
| 2024/02/16 | 2,299 | 2,368 | 2,263 | 2,368 | +114 | +5.1% | 18,600 |
| 2024/02/15 | 2,396 | 2,396 | 2,254 | 2,254 | -130 | -5.5% | 16,300 |
| 2024/02/14 | 2,288 | 2,384 | 2,288 | 2,384 | +90 | +3.9% | 22,500 |
| 2024/02/13 | 2,251 | 2,328 | 2,233 | 2,294 | +31 | +1.4% | 20,000 |
| 2024/02/09 | 2,263 | 2,311 | 2,263 | 2,263 | -21 | -0.9% | 14,900 |
| 2024/02/08 | 2,278 | 2,325 | 2,254 | 2,284 | +3 | +0.1% | 9,900 |
| 2024/02/07 | 2,276 | 2,318 | 2,270 | 2,281 | -1 | ±0% | 7,300 |
| 2024/02/06 | 2,344 | 2,344 | 2,282 | 2,282 | -62 | -2.6% | 6,200 |
| 2024/02/05 | 2,309 | 2,362 | 2,298 | 2,344 | +66 | +2.9% | 14,900 |
| 2024/02/02 | 2,271 | 2,333 | 2,264 | 2,278 | -21 | -0.9% | 14,000 |
| 2024/02/01 | 2,238 | 2,310 | 2,210 | 2,299 | +47 | +2.1% | 12,600 |
| 2024/01/31 | 2,177 | 2,256 | 2,170 | 2,252 | +44 | +2% | 18,800 |
| 2024/01/30 | 2,224 | 2,241 | 2,207 | 2,208 | -9 | -0.4% | 22,500 |
| 2024/01/29 | 2,224 | 2,235 | 2,196 | 2,217 | -7 | -0.3% | 14,300 |
| 2024/01/26 | 2,229 | 2,255 | 2,212 | 2,224 | -37 | -1.6% | 15,000 |
| 2024/01/25 | 2,219 | 2,301 | 2,204 | 2,261 | +32 | +1.4% | 29,600 |
| 2024/01/24 | 2,154 | 2,251 | 2,154 | 2,229 | +48 | +2.2% | 22,400 |
| 2024/01/23 | 2,210 | 2,224 | 2,150 | 2,181 | -26 | -1.2% | 28,700 |
| 2024/01/22 | 2,152 | 2,239 | 2,152 | 2,207 | +7 | +0.3% | 25,000 |
| 2024/01/19 | 2,315 | 2,351 | 2,189 | 2,200 | -127 | -5.5% | 49,800 |
| 2024/01/18 | 2,364 | 2,441 | 2,301 | 2,327 | -18 | -0.8% | 83,000 |
| 2024/01/17 | 2,311 | 2,438 | 2,265 | 2,345 | +34 | +1.5% | 113,000 |
251～
300
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
