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 |
|---|---|---|---|---|---|---|---|
| 2025/10/20 | 1,046 | 1,057 | 1,022 | 1,022 | -2 | -0.2% | 75,800 |
| 2025/10/17 | 955 | 1,038 | 955 | 1,024 | +73 | +7.7% | 131,400 |
| 2025/10/16 | 964 | 995 | 936 | 951 | -119 | -11.1% | 200,600 |
| 2025/10/15 | 1,067 | 1,081 | 1,054 | 1,070 | +8 | +0.8% | 114,500 |
| 2025/10/14 | 1,061 | 1,091 | 1,055 | 1,062 | -8 | -0.7% | 73,700 |
| 2025/10/10 | 1,090 | 1,110 | 1,066 | 1,070 | -17 | -1.6% | 31,100 |
| 2025/10/09 | 1,052 | 1,100 | 1,052 | 1,087 | +17 | +1.6% | 69,200 |
| 2025/10/08 | 1,055 | 1,070 | 1,052 | 1,070 | +8 | +0.8% | 25,000 |
| 2025/10/07 | 1,073 | 1,073 | 1,057 | 1,062 | -8 | -0.7% | 25,300 |
| 2025/10/06 | 1,074 | 1,075 | 1,053 | 1,070 | +18 | +1.7% | 39,800 |
| 2025/10/03 | 1,045 | 1,064 | 1,045 | 1,052 | +9 | +0.9% | 24,700 |
| 2025/10/02 | 1,031 | 1,046 | 1,030 | 1,043 | +12 | +1.2% | 35,500 |
| 2025/10/01 | 1,060 | 1,060 | 1,024 | 1,031 | -29 | -2.7% | 53,900 |
| 2025/09/30 | 1,063 | 1,080 | 1,051 | 1,060 | -3 | -0.3% | 31,500 |
| 2025/09/29 | 1,068 | 1,072 | 1,022 | 1,063 | -5 | -0.5% | 59,100 |
| 2025/09/26 | 1,090 | 1,093 | 1,068 | 1,068 | -22 | -2% | 73,100 |
| 2025/09/25 | 1,115 | 1,121 | 1,070 | 1,090 | -26 | -2.3% | 100,200 |
| 2025/09/24 | 1,067 | 1,170 | 1,054 | 1,116 | +46 | +4.3% | 367,600 |
| 2025/09/22 | 1,065 | 1,077 | 1,050 | 1,070 | +16 | +1.5% | 36,600 |
| 2025/09/19 | 1,065 | 1,075 | 1,052 | 1,054 | -11 | -1% | 42,800 |
| 2025/09/18 | 1,063 | 1,088 | 1,047 | 1,065 | +24 | +2.3% | 76,600 |
| 2025/09/17 | 1,034 | 1,048 | 1,015 | 1,041 | +5 | +0.5% | 50,200 |
| 2025/09/16 | 1,021 | 1,036 | 1,000 | 1,036 | +36 | +3.6% | 65,000 |
| 2025/09/12 | 988 | 1,017 | 974 | 1,000 | +15 | +1.5% | 63,700 |
| 2025/09/11 | 966 | 987 | 966 | 985 | +15 | +1.5% | 29,300 |
| 2025/09/10 | 972 | 988 | 964 | 970 | +5 | +0.5% | 16,300 |
| 2025/09/09 | 966 | 982 | 962 | 965 | +1 | +0.1% | 34,300 |
| 2025/09/08 | 950 | 969 | 950 | 964 | +20 | +2.1% | 56,800 |
| 2025/09/05 | 952 | 955 | 944 | 944 | -6 | -0.6% | 38,600 |
| 2025/09/04 | 937 | 950 | 931 | 950 | +13 | +1.4% | 42,800 |
| 2025/09/03 | 932 | 952 | 921 | 937 | -2 | -0.2% | 51,600 |
| 2025/09/02 | 940 | 952 | 931 | 939 | -6 | -0.6% | 19,900 |
| 2025/09/01 | 936 | 949 | 932 | 945 | -2 | -0.2% | 34,400 |
| 2025/08/29 | 969 | 973 | 947 | 947 | -23 | -2.4% | 27,600 |
| 2025/08/28 | 950 | 974 | 936 | 970 | +12 | +1.3% | 51,100 |
| 2025/08/27 | 963 | 967.5 | 958 | 958 | -1.5 | -0.2% | 42,400 |
| 2025/08/26 | 974.5 | 974.5 | 953.5 | 959.5 | -15 | -1.5% | 48,400 |
| 2025/08/25 | 975 | 987.5 | 960 | 974.5 | +19.5 | +2% | 91,000 |
| 2025/08/22 | 954.5 | 960.5 | 953.5 | 955 | +1 | +0.1% | 33,000 |
| 2025/08/21 | 980.5 | 983 | 954 | 954 | -26 | -2.7% | 68,000 |
| 2025/08/20 | 1,000 | 1,008.5 | 962.5 | 980 | +30.5 | +3.2% | 127,600 |
| 2025/08/19 | 945.5 | 973.5 | 941 | 949.5 | +15 | +1.6% | 99,800 |
| 2025/08/18 | 926.5 | 941 | 926.5 | 934.5 | +10 | +1.1% | 44,200 |
| 2025/08/15 | 921 | 929.5 | 915 | 924.5 | -3.5 | -0.4% | 41,400 |
| 2025/08/14 | 921 | 928 | 908.5 | 928 | +7.5 | +0.8% | 35,600 |
| 2025/08/13 | 926.5 | 931.5 | 918.5 | 920.5 | -7 | -0.8% | 34,800 |
| 2025/08/12 | 934 | 936 | 917 | 927.5 | +0.5 | +0.1% | 43,800 |
| 2025/08/08 | 915.5 | 930.5 | 915 | 927 | +11.5 | +1.3% | 44,200 |
| 2025/08/07 | 917.5 | 928.5 | 915.5 | 915.5 | -7 | -0.8% | 41,800 |
| 2025/08/06 | 911 | 925 | 909 | 922.5 | +11.5 | +1.3% | 53,200 |
101～
150
件表示中 / 1698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 | 95,800円 | +19.7% | +9.5% | 1.36% | 10.86倍 | 2.87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 |
| シェアリングＴ | 118,100円 | +14.2% | +13.4% | 4.66% | 17.66倍 | 5.48倍 |
|
住まい関連トラブル対応のマッチングサイトを運営。多角化路線改め、柱の住まい関連に集中 |
| システムリサーチ | 172,400円 | +13.1% | +14.3% | 4.06% | 11.28倍 | 2.39倍 |
|
独立系ＳＩ。製造業を中心に企業向け情報システム構築と保守・運用。トヨタＧ向けが約３割 |
| くすり窓 | 253,000円 | +9.8% | +23.7% | 1.42% | 10.68倍 | 3.08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 |
| ＰＲＴＩＭＥＳ | 210,000円 | +19.0% | +91.2% | 0.65% | 11.77倍 | 3.55倍 |
|
プレスリリース配信サイト「ＰＲＴＩＭＥＳ」を運営。原稿制作など関連サービス手がける |
市場注目の銘柄
チャート関連のコラム
