東映の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2022/09/07 | 17,800 | 17,800 | 17,500 | 17,670 | -210 | -1.2% | 12,700 |
2022/09/06 | 18,160 | 18,240 | 17,840 | 17,880 | -420 | -2.3% | 18,300 |
2022/09/05 | 18,050 | 18,540 | 18,050 | 18,300 | ±0 | ±0% | 15,600 |
2022/09/02 | 18,340 | 18,370 | 18,120 | 18,300 | -100 | -0.5% | 12,600 |
2022/09/01 | 18,510 | 18,540 | 18,340 | 18,400 | -40 | -0.2% | 11,700 |
2022/08/31 | 18,250 | 18,470 | 18,250 | 18,440 | -200 | -1.1% | 14,400 |
2022/08/30 | 18,330 | 18,700 | 18,260 | 18,640 | +390 | +2.1% | 10,600 |
2022/08/29 | 18,610 | 18,740 | 18,240 | 18,250 | -640 | -3.4% | 17,300 |
2022/08/26 | 19,000 | 19,030 | 18,750 | 18,890 | +110 | +0.6% | 10,500 |
2022/08/25 | 18,550 | 18,900 | 18,540 | 18,780 | +200 | +1.1% | 10,400 |
2022/08/24 | 18,680 | 18,700 | 18,580 | 18,580 | -270 | -1.4% | 8,700 |
2022/08/23 | 18,680 | 19,000 | 18,600 | 18,850 | -40 | -0.2% | 9,800 |
2022/08/22 | 19,100 | 19,120 | 18,870 | 18,890 | -280 | -1.5% | 10,400 |
2022/08/19 | 19,110 | 19,360 | 19,110 | 19,170 | -80 | -0.4% | 8,100 |
2022/08/18 | 19,130 | 19,370 | 18,980 | 19,250 | +10 | +0.1% | 12,700 |
2022/08/17 | 18,980 | 19,300 | 18,780 | 19,240 | +550 | +2.9% | 24,600 |
2022/08/16 | 18,460 | 18,720 | 18,380 | 18,690 | +170 | +0.9% | 12,600 |
2022/08/15 | 18,570 | 18,570 | 18,160 | 18,520 | -20 | -0.1% | 17,400 |
2022/08/12 | 18,730 | 19,070 | 18,490 | 18,540 | -190 | -1% | 25,100 |
2022/08/10 | 19,010 | 19,060 | 18,250 | 18,730 | -340 | -1.8% | 25,100 |
2022/08/09 | 19,010 | 19,190 | 18,900 | 19,070 | +60 | +0.3% | 19,000 |
2022/08/08 | 19,140 | 19,140 | 18,870 | 19,010 | -130 | -0.7% | 11,700 |
2022/08/05 | 19,280 | 19,500 | 19,080 | 19,140 | -140 | -0.7% | 17,300 |
2022/08/04 | 19,220 | 19,470 | 19,220 | 19,280 | +10 | +0.1% | 8,800 |
2022/08/03 | 19,010 | 19,270 | 19,010 | 19,270 | +60 | +0.3% | 12,500 |
2022/08/02 | 19,360 | 19,360 | 19,080 | 19,210 | -130 | -0.7% | 14,200 |
2022/08/01 | 19,060 | 19,370 | 19,040 | 19,340 | +280 | +1.5% | 11,700 |
2022/07/29 | 19,510 | 19,600 | 18,990 | 19,060 | -640 | -3.2% | 15,600 |
2022/07/28 | 19,690 | 19,800 | 19,570 | 19,700 | +100 | +0.5% | 17,200 |
2022/07/27 | 19,620 | 19,720 | 19,550 | 19,600 | -160 | -0.8% | 7,700 |
2022/07/26 | 19,790 | 19,940 | 19,620 | 19,760 | -200 | -1% | 7,200 |
2022/07/25 | 19,830 | 20,140 | 19,760 | 19,960 | +130 | +0.7% | 11,100 |
2022/07/22 | 19,200 | 19,890 | 19,190 | 19,830 | +460 | +2.4% | 21,000 |
2022/07/21 | 19,010 | 19,380 | 18,950 | 19,370 | +140 | +0.7% | 8,600 |
2022/07/20 | 19,180 | 19,330 | 18,990 | 19,230 | +510 | +2.7% | 12,700 |
2022/07/19 | 19,230 | 19,230 | 18,690 | 18,720 | -450 | -2.3% | 14,200 |
2022/07/15 | 19,370 | 19,490 | 19,110 | 19,170 | -60 | -0.3% | 15,700 |
2022/07/14 | 18,970 | 19,250 | 18,960 | 19,230 | +210 | +1.1% | 10,900 |
2022/07/13 | 18,710 | 19,020 | 18,710 | 19,020 | +310 | +1.7% | 10,400 |
2022/07/12 | 18,880 | 18,880 | 18,600 | 18,710 | -280 | -1.5% | 11,400 |
2022/07/11 | 18,410 | 19,100 | 18,410 | 18,990 | +530 | +2.9% | 17,400 |
2022/07/08 | 18,870 | 18,870 | 18,400 | 18,460 | -430 | -2.3% | 27,600 |
2022/07/07 | 18,770 | 19,000 | 18,570 | 18,890 | +90 | +0.5% | 15,000 |
2022/07/06 | 18,800 | 19,250 | 18,740 | 18,800 | -330 | -1.7% | 11,700 |
2022/07/05 | 18,690 | 19,190 | 18,690 | 19,130 | +260 | +1.4% | 16,700 |
2022/07/04 | 18,570 | 18,900 | 18,540 | 18,870 | +750 | +4.1% | 28,800 |
2022/07/01 | 17,790 | 18,300 | 17,790 | 18,120 | +340 | +1.9% | 19,500 |
2022/06/30 | 17,970 | 18,180 | 17,700 | 17,780 | -190 | -1.1% | 21,800 |
2022/06/29 | 17,750 | 17,980 | 17,550 | 17,970 | -50 | -0.3% | 32,800 |
2022/06/28 | 17,670 | 18,040 | 17,670 | 18,020 | +190 | +1.1% | 17,100 |
501~
550
件表示中 / 3544件
類似銘柄と比較する
現在ご覧いただいている「東 映」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 映 | 450,000円 | -9.0% | -21.6% | 0.27% | 25.80倍 | 1.18倍 |
|
映画製作・興行収入中位。アニメ、実写戦隊ものに強み。テレ朝と株持ち合い、同局ドラマ制作も |
U-NEXT | 572,000円 | +14.4% | +34.9% | 0.56% | 23.40倍 | 4.50倍 |
|
旧母体USENが傘下の持株会社。店舗・施設向け音楽サービス、動画配信、電力小売り等展開 |
ビジョナル | 851,000円 | +15.5% | +6.1% | 0.00% | 25.04倍 | 6.47倍 |
|
クラウド活用の会員制転職サービス「ビズリーチ」、人材管理「ハーモス」展開。事業承継等も |
マネフォワード | 584,600円 | +30.0% | - | 0.00% | - | 11.92倍 |
|
中小企業向け業務ソフトのSaaS、決済等のフィンテックに注力。個人向け資産管理アプリも |
JMDC | 471,500円 | +32.8% | +31.8% | 0.30% | 49.69倍 | 4.36倍 |
|
健康保険組合などの医療データを匿名加工し製薬・保険会社等へ提供。オムロンの子会社 |
市場注目の銘柄
チャート関連のコラム