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 |
|---|---|---|---|---|---|---|---|
| 2022/11/15 | 1,451 | 1,474 | 1,409 | 1,436 | -16 | -1.1% | 15,500 |
| 2022/11/14 | 1,490 | 1,490 | 1,452 | 1,452 | -45 | -3% | 14,000 |
| 2022/11/11 | 1,475 | 1,497 | 1,455 | 1,497 | +40 | +2.7% | 10,500 |
| 2022/11/10 | 1,433 | 1,490 | 1,433 | 1,457 | +12 | +0.8% | 11,000 |
| 2022/11/09 | 1,488 | 1,491 | 1,442 | 1,445 | -42 | -2.8% | 9,800 |
| 2022/11/08 | 1,479 | 1,554 | 1,460 | 1,487 | +7 | +0.5% | 66,600 |
| 2022/11/07 | 1,439 | 1,485 | 1,427 | 1,480 | +32 | +2.2% | 13,300 |
| 2022/11/04 | 1,413 | 1,448 | 1,390 | 1,448 | +61 | +4.4% | 13,100 |
| 2022/11/02 | 1,409 | 1,425 | 1,381 | 1,387 | -41 | -2.9% | 16,000 |
| 2022/11/01 | 1,408 | 1,483 | 1,405 | 1,428 | +29 | +2.1% | 36,300 |
| 2022/10/31 | 1,461 | 1,471 | 1,399 | 1,399 | -62 | -4.2% | 36,600 |
| 2022/10/28 | 1,475 | 1,500 | 1,452 | 1,461 | -15 | -1% | 43,600 |
| 2022/10/27 | 1,470 | 1,486 | 1,456 | 1,476 | -10 | -0.7% | 13,400 |
| 2022/10/26 | 1,487 | 1,488 | 1,453 | 1,486 | ±0 | ±0% | 25,200 |
| 2022/10/25 | 1,449 | 1,486 | 1,428 | 1,486 | +29 | +2% | 44,900 |
| 2022/10/24 | 1,479 | 1,489 | 1,423 | 1,457 | -3 | -0.2% | 58,200 |
| 2022/10/21 | 1,494 | 1,494 | 1,450 | 1,460 | -37 | -2.5% | 41,600 |
| 2022/10/20 | 1,443 | 1,498 | 1,440 | 1,497 | +17 | +1.1% | 76,400 |
| 2022/10/19 | 1,368 | 1,480 | 1,366 | 1,480 | +112 | +8.2% | 118,400 |
| 2022/10/18 | 1,399 | 1,405 | 1,340 | 1,368 | +21 | +1.6% | 43,200 |
| 2022/10/17 | 1,350 | 1,360 | 1,303 | 1,347 | +26 | +2% | 78,300 |
| 2022/10/14 | 1,510 | 1,510 | 1,300 | 1,321 | +111 | +9.2% | 609,800 |
| 2022/10/13 | 1,244 | 1,300 | 1,210 | 1,210 | -30 | -2.4% | 37,800 |
| 2022/10/12 | 1,189 | 1,245 | 1,189 | 1,240 | +42 | +3.5% | 17,200 |
| 2022/10/11 | 1,158 | 1,198 | 1,143 | 1,198 | +51 | +4.4% | 8,900 |
| 2022/10/07 | 1,170 | 1,170 | 1,141 | 1,147 | -23 | -2% | 5,800 |
| 2022/10/06 | 1,176 | 1,176 | 1,155 | 1,170 | +6 | +0.5% | 7,500 |
| 2022/10/05 | 1,162 | 1,187 | 1,158 | 1,164 | +2 | +0.2% | 7,400 |
| 2022/10/04 | 1,139 | 1,172 | 1,134 | 1,162 | +34 | +3% | 6,900 |
| 2022/10/03 | 1,118 | 1,138 | 1,102 | 1,128 | -8 | -0.7% | 3,100 |
| 2022/09/30 | 1,136 | 1,140 | 1,113 | 1,136 | -18 | -1.6% | 8,200 |
| 2022/09/29 | 1,131 | 1,163 | 1,126 | 1,154 | +28 | +2.5% | 6,800 |
| 2022/09/28 | 1,103 | 1,127 | 1,099 | 1,126 | +11 | +1% | 2,900 |
| 2022/09/27 | 1,076 | 1,123 | 1,076 | 1,115 | +39 | +3.6% | 6,700 |
| 2022/09/26 | 1,073 | 1,100 | 1,066 | 1,076 | -14 | -1.3% | 12,100 |
| 2022/09/22 | 1,064 | 1,096 | 1,064 | 1,090 | +26 | +2.4% | 18,800 |
| 2022/09/21 | 1,076 | 1,080 | 1,061 | 1,064 | -21 | -1.9% | 3,400 |
| 2022/09/20 | 1,080 | 1,096 | 1,080 | 1,085 | +4 | +0.4% | 6,500 |
| 2022/09/16 | 1,064 | 1,092 | 1,063 | 1,081 | +11 | +1% | 9,500 |
| 2022/09/15 | 1,048 | 1,079 | 1,037 | 1,070 | +15 | +1.4% | 5,800 |
| 2022/09/14 | 1,024 | 1,056 | 1,024 | 1,055 | +13 | +1.2% | 5,100 |
| 2022/09/13 | 1,063 | 1,063 | 1,033 | 1,042 | -33 | -3.1% | 6,100 |
| 2022/09/12 | 1,075 | 1,082 | 1,072 | 1,075 | ±0 | ±0% | 2,500 |
| 2022/09/09 | 1,064 | 1,075 | 1,064 | 1,075 | +12 | +1.1% | 3,100 |
| 2022/09/08 | 1,067 | 1,074 | 1,062 | 1,063 | -7 | -0.7% | 2,300 |
| 2022/09/07 | 1,072 | 1,088 | 1,062 | 1,070 | -2 | -0.2% | 7,800 |
| 2022/09/06 | 1,012 | 1,075 | 1,012 | 1,072 | +60 | +5.9% | 11,500 |
| 2022/09/05 | 1,015 | 1,056 | 1,002 | 1,012 | -9 | -0.9% | 5,300 |
| 2022/09/02 | 1,042 | 1,042 | 1,019 | 1,021 | -30 | -2.9% | 3,400 |
| 2022/09/01 | 1,053 | 1,058 | 1,043 | 1,051 | -14 | -1.3% | 5,700 |
651～
700
件表示中 / 1531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 | 200,000円 | +25.4% | +21.1% | 0.75% | 14.95倍 | 3.45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 |
| エヌアイデイ | 231,600円 | +0.1% | -1.9% | 1.25% | 11.15倍 | 1.18倍 |
|
独立系ＳＩ。システム開発から保守・運用まで一貫体制。組み込み開発に強み。安定顧客多い |
| ＥＬＥＭＥＮＴＳ | 121,900円 | +46.6% | - | 0.00% | - | 14.29倍 |
|
顔認証のＡＩサービス会社。通信・金融の本人確認に実績。データ活用による最適化事業に注力 |
| ＫＳＫ | 390,500円 | +7.6% | +7.7% | 4.17% | 11.99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 |
| セレス | 246,000円 | +2.5% | +21.4% | 2.44% | 8.48倍 | 2.55倍 |
|
ポイントサイト「モッピー」やアフィリエイト運営、広告が収益源。暗号資産販売所も運営 |
市場注目の銘柄
チャート関連のコラム
