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 |
---|---|---|---|---|---|---|---|
2022/04/12 | 17,230 | 17,230 | 16,930 | 16,950 | -130 | -0.8% | 14,500 |
2022/04/11 | 17,340 | 17,340 | 16,870 | 17,080 | -190 | -1.1% | 14,000 |
2022/04/08 | 17,040 | 17,350 | 16,940 | 17,270 | +410 | +2.4% | 14,900 |
2022/04/07 | 16,650 | 16,950 | 16,520 | 16,860 | -120 | -0.7% | 18,700 |
2022/04/06 | 17,040 | 17,090 | 16,770 | 16,980 | -60 | -0.4% | 17,500 |
2022/04/05 | 17,160 | 17,340 | 16,940 | 17,040 | -20 | -0.1% | 17,100 |
2022/04/04 | 17,060 | 17,240 | 16,880 | 17,060 | -40 | -0.2% | 10,100 |
2022/04/01 | 16,950 | 17,180 | 16,630 | 17,100 | +150 | +0.9% | 10,200 |
2022/03/31 | 17,290 | 17,290 | 16,850 | 16,950 | -370 | -2.1% | 20,300 |
2022/03/30 | 17,540 | 17,650 | 17,040 | 17,320 | -570 | -3.2% | 21,600 |
2022/03/29 | 18,010 | 18,010 | 17,610 | 17,890 | +160 | +0.9% | 28,100 |
2022/03/28 | 17,610 | 17,900 | 17,550 | 17,730 | +200 | +1.1% | 12,100 |
2022/03/25 | 17,450 | 17,620 | 17,360 | 17,530 | -20 | -0.1% | 9,200 |
2022/03/24 | 17,480 | 17,560 | 17,340 | 17,550 | -160 | -0.9% | 16,300 |
2022/03/23 | 17,520 | 17,770 | 17,460 | 17,710 | +180 | +1% | 7,800 |
2022/03/22 | 17,640 | 17,800 | 17,360 | 17,530 | -220 | -1.2% | 18,400 |
2022/03/18 | 17,510 | 17,750 | 17,320 | 17,750 | +360 | +2.1% | 16,000 |
2022/03/17 | 17,270 | 17,540 | 17,160 | 17,390 | +110 | +0.6% | 15,000 |
2022/03/16 | 17,390 | 17,390 | 16,990 | 17,280 | -280 | -1.6% | 18,700 |
2022/03/15 | 17,340 | 17,560 | 17,230 | 17,560 | +450 | +2.6% | 9,000 |
2022/03/14 | 17,250 | 17,340 | 17,090 | 17,110 | -40 | -0.2% | 8,900 |
2022/03/11 | 17,060 | 17,230 | 16,970 | 17,150 | -110 | -0.6% | 13,300 |
2022/03/10 | 17,060 | 17,300 | 17,060 | 17,260 | +330 | +1.9% | 10,200 |
2022/03/09 | 17,280 | 17,280 | 16,930 | 16,930 | -180 | -1.1% | 11,100 |
2022/03/08 | 17,190 | 17,190 | 16,980 | 17,110 | -10 | -0.1% | 11,100 |
2022/03/07 | 16,900 | 17,280 | 16,750 | 17,120 | +160 | +0.9% | 14,700 |
2022/03/04 | 17,210 | 17,230 | 16,900 | 16,960 | -380 | -2.2% | 14,300 |
2022/03/03 | 17,370 | 17,580 | 17,340 | 17,340 | +10 | +0.1% | 8,000 |
2022/03/02 | 17,180 | 17,480 | 17,180 | 17,330 | -430 | -2.4% | 11,000 |
2022/03/01 | 17,940 | 18,180 | 17,570 | 17,760 | -60 | -0.3% | 14,500 |
2022/02/28 | 17,400 | 17,950 | 17,400 | 17,820 | +490 | +2.8% | 16,400 |
2022/02/25 | 17,670 | 18,000 | 17,190 | 17,330 | -450 | -2.5% | 10,200 |
2022/02/24 | 17,870 | 17,990 | 17,500 | 17,780 | +20 | +0.1% | 14,800 |
2022/02/22 | 17,470 | 18,200 | 17,260 | 17,760 | +640 | +3.7% | 22,800 |
2022/02/21 | 17,160 | 17,210 | 16,940 | 17,120 | -160 | -0.9% | 12,500 |
2022/02/18 | 17,060 | 17,550 | 17,060 | 17,280 | -90 | -0.5% | 6,300 |
2022/02/17 | 17,450 | 17,500 | 17,120 | 17,370 | -290 | -1.6% | 7,600 |
2022/02/16 | 17,700 | 17,780 | 17,300 | 17,660 | +360 | +2.1% | 10,500 |
2022/02/15 | 17,550 | 17,950 | 17,300 | 17,300 | -250 | -1.4% | 7,700 |
2022/02/14 | 17,420 | 18,000 | 17,420 | 17,550 | -270 | -1.5% | 15,000 |
2022/02/10 | 17,850 | 17,950 | 17,530 | 17,820 | +30 | +0.2% | 8,700 |
2022/02/09 | 17,710 | 17,850 | 17,470 | 17,790 | -30 | -0.2% | 12,600 |
2022/02/08 | 17,670 | 17,920 | 17,660 | 17,820 | +220 | +1.3% | 11,900 |
2022/02/07 | 17,670 | 17,670 | 17,330 | 17,600 | -70 | -0.4% | 12,600 |
2022/02/04 | 17,480 | 17,670 | 17,090 | 17,670 | +380 | +2.2% | 10,200 |
2022/02/03 | 17,620 | 17,830 | 17,290 | 17,290 | -360 | -2% | 7,400 |
2022/02/02 | 17,210 | 17,750 | 17,070 | 17,650 | +680 | +4% | 9,900 |
2022/02/01 | 17,270 | 17,370 | 16,910 | 16,970 | -20 | -0.1% | 16,400 |
2022/01/31 | 16,800 | 17,100 | 16,700 | 16,990 | +280 | +1.7% | 11,200 |
2022/01/28 | 16,200 | 16,890 | 16,200 | 16,710 | +910 | +5.8% | 21,000 |
601~
650
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