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 |
|---|---|---|---|---|---|---|---|
| 2022/08/31 | 1,063 | 1,074 | 1,050 | 1,065 | -10 | -0.9% | 6,800 |
| 2022/08/30 | 1,059 | 1,090 | 1,059 | 1,075 | +1 | +0.1% | 17,700 |
| 2022/08/29 | 1,073 | 1,085 | 1,050 | 1,074 | -17 | -1.6% | 10,700 |
| 2022/08/26 | 1,087 | 1,092 | 1,076 | 1,091 | +9 | +0.8% | 1,800 |
| 2022/08/25 | 1,105 | 1,105 | 1,076 | 1,082 | -7 | -0.6% | 7,200 |
| 2022/08/24 | 1,093 | 1,110 | 1,078 | 1,089 | -8 | -0.7% | 7,800 |
| 2022/08/23 | 1,090 | 1,112 | 1,071 | 1,097 | +7 | +0.6% | 12,300 |
| 2022/08/22 | 1,054 | 1,200 | 1,054 | 1,090 | +25 | +2.3% | 35,300 |
| 2022/08/19 | 1,064 | 1,081 | 1,064 | 1,065 | +1 | +0.1% | 8,200 |
| 2022/08/18 | 1,018 | 1,064 | 1,013 | 1,064 | +44 | +4.3% | 17,000 |
| 2022/08/17 | 1,033 | 1,033 | 1,014 | 1,020 | +13 | +1.3% | 4,700 |
| 2022/08/16 | 1,000 | 1,010 | 998 | 1,007 | -6 | -0.6% | 3,200 |
| 2022/08/15 | 1,032 | 1,037 | 1,000 | 1,013 | -35 | -3.3% | 8,000 |
| 2022/08/12 | 1,058 | 1,058 | 1,030 | 1,048 | -11 | -1% | 15,200 |
| 2022/08/10 | 1,065 | 1,072 | 1,038 | 1,059 | -6 | -0.6% | 15,300 |
| 2022/08/09 | 1,089 | 1,089 | 1,048 | 1,065 | -25 | -2.3% | 8,400 |
| 2022/08/08 | 1,076 | 1,099 | 1,062 | 1,090 | +5 | +0.5% | 23,700 |
| 2022/08/05 | 1,090 | 1,112 | 1,085 | 1,085 | -27 | -2.4% | 10,400 |
| 2022/08/04 | 1,095 | 1,112 | 1,085 | 1,112 | +17 | +1.6% | 4,800 |
| 2022/08/03 | 1,095 | 1,095 | 1,071 | 1,095 | -3 | -0.3% | 1,500 |
| 2022/08/02 | 1,096 | 1,110 | 1,078 | 1,098 | +3 | +0.3% | 8,900 |
| 2022/08/01 | 1,095 | 1,095 | 1,071 | 1,095 | -3 | -0.3% | 1,600 |
| 2022/07/29 | 1,085 | 1,100 | 1,085 | 1,098 | +17 | +1.6% | 3,800 |
| 2022/07/28 | 1,095 | 1,095 | 1,072 | 1,081 | -13 | -1.2% | 7,200 |
| 2022/07/27 | 1,060 | 1,098 | 1,060 | 1,094 | +4 | +0.4% | 3,100 |
| 2022/07/26 | 1,095 | 1,110 | 1,090 | 1,090 | -5 | -0.5% | 5,900 |
| 2022/07/25 | 1,096 | 1,098 | 1,078 | 1,095 | -1 | -0.1% | 8,700 |
| 2022/07/22 | 1,112 | 1,121 | 1,087 | 1,096 | -16 | -1.4% | 13,100 |
| 2022/07/21 | 1,111 | 1,118 | 1,110 | 1,112 | -15 | -1.3% | 2,000 |
| 2022/07/20 | 1,094 | 1,217 | 1,092 | 1,127 | +50 | +4.6% | 37,500 |
| 2022/07/19 | 1,081 | 1,088 | 1,069 | 1,077 | -2 | -0.2% | 3,400 |
| 2022/07/15 | 1,098 | 1,098 | 1,070 | 1,079 | -33 | -3% | 6,800 |
| 2022/07/14 | 1,069 | 1,112 | 1,069 | 1,112 | +41 | +3.8% | 6,000 |
| 2022/07/13 | 1,072 | 1,092 | 1,052 | 1,071 | +19 | +1.8% | 12,400 |
| 2022/07/12 | 1,101 | 1,101 | 1,052 | 1,052 | -49 | -4.5% | 7,500 |
| 2022/07/11 | 1,050 | 1,109 | 1,049 | 1,101 | +51 | +4.9% | 13,100 |
| 2022/07/08 | 1,031 | 1,073 | 1,009 | 1,050 | +26 | +2.5% | 21,100 |
| 2022/07/07 | 1,045 | 1,045 | 991 | 1,024 | +7 | +0.7% | 11,200 |
| 2022/07/06 | 1,035 | 1,047 | 1,017 | 1,017 | -37 | -3.5% | 14,300 |
| 2022/07/05 | 1,025 | 1,075 | 1,025 | 1,054 | +13 | +1.2% | 17,500 |
| 2022/07/04 | 1,037 | 1,053 | 1,025 | 1,041 | -2 | -0.2% | 11,800 |
| 2022/07/01 | 1,089 | 1,089 | 1,028 | 1,043 | -17 | -1.6% | 25,500 |
| 2022/06/30 | 1,050 | 1,142 | 1,044 | 1,060 | +13 | +1.2% | 89,400 |
| 2022/06/29 | 1,082 | 1,110 | 1,047 | 1,047 | -50 | -4.6% | 40,800 |
| 2022/06/28 | 1,121 | 1,138 | 1,086 | 1,097 | -32 | -2.8% | 16,300 |
| 2022/06/27 | 1,147 | 1,151 | 1,123 | 1,129 | -18 | -1.6% | 12,600 |
| 2022/06/24 | 1,183 | 1,191 | 1,133 | 1,147 | -36 | -3% | 11,600 |
| 2022/06/23 | 1,149 | 1,194 | 1,143 | 1,183 | +64 | +5.7% | 20,800 |
| 2022/06/22 | 1,226 | 1,226 | 1,119 | 1,119 | -73 | -6.1% | 19,400 |
| 2022/06/21 | 1,165 | 1,212 | 1,128 | 1,192 | +27 | +2.3% | 21,100 |
701～
750
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
