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 |
|---|---|---|---|---|---|---|---|
| 2025/08/05 | 922.5 | 922.5 | 909.5 | 911 | -2 | -0.2% | 53,000 |
| 2025/08/04 | 907.5 | 917 | 899.5 | 913 | -9.5 | -1% | 54,200 |
| 2025/08/01 | 907.5 | 923.5 | 903 | 922.5 | +16.5 | +1.8% | 55,000 |
| 2025/07/31 | 901 | 911.5 | 901 | 906 | +7.5 | +0.8% | 63,800 |
| 2025/07/30 | 891.5 | 903 | 891.5 | 898.5 | +7.5 | +0.8% | 28,400 |
| 2025/07/29 | 899.5 | 903.5 | 891 | 891 | -8.5 | -0.9% | 38,400 |
| 2025/07/28 | 911 | 915.5 | 897.5 | 899.5 | -9 | -1% | 80,600 |
| 2025/07/25 | 912.5 | 918 | 903.5 | 908.5 | -4 | -0.4% | 72,800 |
| 2025/07/24 | 932.5 | 933 | 905.5 | 912.5 | -21.5 | -2.3% | 110,200 |
| 2025/07/23 | 935 | 939 | 913 | 934 | +33 | +3.7% | 137,800 |
| 2025/07/22 | 905.5 | 911 | 897.5 | 901 | +6 | +0.7% | 65,600 |
| 2025/07/18 | 907 | 918.5 | 895 | 895 | -5 | -0.6% | 90,600 |
| 2025/07/17 | 899 | 910 | 892 | 900 | +1 | +0.1% | 80,400 |
| 2025/07/16 | 900 | 900.5 | 885.5 | 899 | -3.5 | -0.4% | 173,400 |
| 2025/07/15 | 897 | 910.5 | 875 | 902.5 | -94.5 | -9.5% | 546,400 |
| 2025/07/14 | 994 | 1,015 | 971 | 997 | +2 | +0.2% | 213,200 |
| 2025/07/11 | 1,010.5 | 1,028.5 | 987 | 995 | -5 | -0.5% | 59,800 |
| 2025/07/10 | 1,007.5 | 1,015 | 995 | 1,000 | -3.5 | -0.3% | 27,000 |
| 2025/07/09 | 1,010 | 1,018.5 | 993 | 1,003.5 | -2.5 | -0.2% | 33,600 |
| 2025/07/08 | 1,011 | 1,027.5 | 1,002 | 1,006 | -2.5 | -0.2% | 37,800 |
| 2025/07/07 | 980 | 1,015 | 975 | 1,008.5 | +33.5 | +3.4% | 34,200 |
| 2025/07/04 | 988.5 | 991 | 975 | 975 | -12 | -1.2% | 15,400 |
| 2025/07/03 | 990.5 | 993.5 | 972 | 987 | -3.5 | -0.4% | 39,000 |
| 2025/07/02 | 1,007.5 | 1,010.5 | 990.5 | 990.5 | -32.5 | -3.2% | 43,000 |
| 2025/07/01 | 1,064 | 1,064 | 1,018.5 | 1,023 | -37 | -3.5% | 50,800 |
| 2025/06/30 | 1,048 | 1,074.5 | 1,028.5 | 1,060 | +22.5 | +2.2% | 33,000 |
| 2025/06/27 | 1,050 | 1,051 | 1,022 | 1,037.5 | -10 | -1% | 27,600 |
| 2025/06/26 | 1,046.5 | 1,059.5 | 1,027 | 1,047.5 | +10 | +1% | 26,600 |
| 2025/06/25 | 1,059 | 1,059 | 1,032.5 | 1,037.5 | -21 | -2% | 48,800 |
| 2025/06/24 | 1,048.5 | 1,065 | 1,048.5 | 1,058.5 | +11 | +1.1% | 12,200 |
| 2025/06/23 | 1,057 | 1,071.5 | 1,047.5 | 1,047.5 | -34.5 | -3.2% | 44,800 |
| 2025/06/20 | 1,082 | 1,095.5 | 1,076 | 1,082 | ±0 | ±0% | 17,600 |
| 2025/06/19 | 1,097.5 | 1,106.5 | 1,072 | 1,082 | -15.5 | -1.4% | 23,400 |
| 2025/06/18 | 1,094 | 1,135 | 1,077 | 1,097.5 | +25.5 | +2.4% | 56,000 |
| 2025/06/17 | 1,040 | 1,080 | 1,040 | 1,072 | +32 | +3.1% | 42,200 |
| 2025/06/16 | 1,065 | 1,065 | 1,035.5 | 1,040 | -24 | -2.3% | 36,000 |
| 2025/06/13 | 1,073.5 | 1,101.5 | 1,053.5 | 1,064 | +3 | +0.3% | 43,800 |
| 2025/06/12 | 1,060.5 | 1,083 | 1,060.5 | 1,061 | +7 | +0.7% | 16,800 |
| 2025/06/11 | 1,048.5 | 1,060.5 | 1,040 | 1,054 | +16.5 | +1.6% | 30,000 |
| 2025/06/10 | 1,048 | 1,050 | 1,025.5 | 1,037.5 | -6 | -0.6% | 32,800 |
| 2025/06/09 | 1,012 | 1,044 | 999 | 1,043.5 | +51.5 | +5.2% | 57,600 |
| 2025/06/06 | 1,000 | 1,017.5 | 992 | 992 | -7.5 | -0.8% | 30,200 |
| 2025/06/05 | 982.5 | 1,007.5 | 977.5 | 999.5 | +23.5 | +2.4% | 35,000 |
| 2025/06/04 | 991.5 | 998 | 976 | 976 | -6.5 | -0.7% | 16,200 |
| 2025/06/03 | 979 | 1,000 | 967 | 982.5 | +3.5 | +0.4% | 21,800 |
| 2025/06/02 | 946.5 | 979.5 | 946.5 | 979 | +26 | +2.7% | 24,200 |
| 2025/05/30 | 933.5 | 953.5 | 933.5 | 953 | +7 | +0.7% | 36,000 |
| 2025/05/29 | 957.5 | 962.5 | 946 | 946 | -11.5 | -1.2% | 23,000 |
| 2025/05/28 | 966.5 | 972 | 955.5 | 957.5 | -9 | -0.9% | 4,600 |
| 2025/05/27 | 960 | 979 | 950.5 | 966.5 | +13.5 | +1.4% | 24,200 |
151～
200
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
