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 |
---|---|---|---|---|---|---|---|
2021/11/12 | 23,260 | 23,390 | 22,760 | 23,290 | +240 | +1% | 10,700 |
2021/11/11 | 23,610 | 23,680 | 23,010 | 23,050 | -450 | -1.9% | 10,400 |
2021/11/10 | 23,730 | 23,730 | 23,440 | 23,500 | -60 | -0.3% | 5,000 |
2021/11/09 | 23,490 | 23,800 | 23,490 | 23,560 | +240 | +1% | 12,700 |
2021/11/08 | 23,290 | 23,480 | 22,990 | 23,320 | +230 | +1% | 8,400 |
2021/11/05 | 22,800 | 23,150 | 22,800 | 23,090 | +120 | +0.5% | 4,600 |
2021/11/04 | 22,670 | 23,050 | 22,600 | 22,970 | +300 | +1.3% | 8,900 |
2021/11/02 | 22,500 | 22,810 | 22,500 | 22,670 | -260 | -1.1% | 5,700 |
2021/11/01 | 22,420 | 23,000 | 22,360 | 22,930 | +560 | +2.5% | 10,200 |
2021/10/29 | 22,520 | 22,520 | 22,160 | 22,370 | +40 | +0.2% | 6,700 |
2021/10/28 | 22,490 | 22,490 | 22,150 | 22,330 | -190 | -0.8% | 6,600 |
2021/10/27 | 22,670 | 22,700 | 22,450 | 22,520 | -360 | -1.6% | 6,200 |
2021/10/26 | 23,110 | 23,190 | 22,670 | 22,880 | +150 | +0.7% | 9,700 |
2021/10/25 | 22,630 | 23,300 | 22,630 | 22,730 | -230 | -1% | 10,600 |
2021/10/22 | 22,420 | 23,020 | 22,420 | 22,960 | +540 | +2.4% | 15,500 |
2021/10/21 | 22,560 | 22,650 | 22,390 | 22,420 | -30 | -0.1% | 6,100 |
2021/10/20 | 22,500 | 22,740 | 22,450 | 22,450 | -170 | -0.8% | 4,600 |
2021/10/19 | 22,500 | 22,620 | 22,220 | 22,620 | +180 | +0.8% | 10,800 |
2021/10/18 | 22,260 | 22,500 | 22,010 | 22,440 | +360 | +1.6% | 11,300 |
2021/10/15 | 21,780 | 22,080 | 21,720 | 22,080 | +240 | +1.1% | 9,200 |
2021/10/14 | 21,570 | 21,840 | 21,450 | 21,840 | +210 | +1% | 8,800 |
2021/10/13 | 21,900 | 22,020 | 21,520 | 21,630 | +40 | +0.2% | 7,500 |
2021/10/12 | 21,610 | 21,870 | 21,500 | 21,590 | -520 | -2.4% | 6,800 |
2021/10/11 | 21,780 | 22,270 | 21,780 | 22,110 | +330 | +1.5% | 8,500 |
2021/10/08 | 21,680 | 21,960 | 21,540 | 21,780 | +550 | +2.6% | 13,300 |
2021/10/07 | 21,700 | 21,700 | 21,090 | 21,230 | -130 | -0.6% | 6,400 |
2021/10/06 | 21,420 | 21,870 | 21,280 | 21,360 | +120 | +0.6% | 16,100 |
2021/10/05 | 21,820 | 21,820 | 21,120 | 21,240 | -600 | -2.7% | 12,400 |
2021/10/04 | 21,870 | 22,190 | 21,380 | 21,840 | +330 | +1.5% | 28,500 |
2021/10/01 | 21,940 | 21,970 | 21,300 | 21,510 | -520 | -2.4% | 15,500 |
2021/09/30 | 21,870 | 22,350 | 21,870 | 22,030 | +160 | +0.7% | 14,200 |
2021/09/29 | 21,620 | 22,000 | 21,580 | 21,870 | -280 | -1.3% | 19,700 |
2021/09/28 | 22,400 | 22,400 | 21,600 | 22,150 | -270 | -1.2% | 33,500 |
2021/09/27 | 22,790 | 22,950 | 22,420 | 22,420 | -370 | -1.6% | 26,500 |
2021/09/24 | 22,180 | 22,970 | 22,170 | 22,790 | +690 | +3.1% | 20,900 |
2021/09/22 | 21,910 | 22,190 | 21,730 | 22,100 | +190 | +0.9% | 18,400 |
2021/09/21 | 22,250 | 22,280 | 21,340 | 21,910 | -470 | -2.1% | 24,600 |
2021/09/17 | 21,960 | 22,580 | 21,640 | 22,380 | +560 | +2.6% | 40,400 |
2021/09/16 | 21,970 | 21,970 | 21,600 | 21,820 | -30 | -0.1% | 12,900 |
2021/09/15 | 22,120 | 22,180 | 21,670 | 21,850 | -770 | -3.4% | 16,800 |
2021/09/14 | 22,270 | 22,620 | 21,870 | 22,620 | +730 | +3.3% | 14,200 |
2021/09/13 | 22,320 | 22,320 | 21,860 | 21,890 | -430 | -1.9% | 10,500 |
2021/09/10 | 21,780 | 22,340 | 21,340 | 22,320 | +480 | +2.2% | 19,800 |
2021/09/09 | 22,140 | 22,140 | 21,800 | 21,840 | -190 | -0.9% | 11,300 |
2021/09/08 | 21,700 | 22,030 | 21,490 | 22,030 | +480 | +2.2% | 20,200 |
2021/09/07 | 21,450 | 21,550 | 21,210 | 21,550 | +370 | +1.7% | 13,400 |
2021/09/06 | 20,580 | 21,180 | 20,580 | 21,180 | +690 | +3.4% | 11,500 |
2021/09/03 | 19,890 | 20,580 | 19,770 | 20,490 | +680 | +3.4% | 12,800 |
2021/09/02 | 19,910 | 19,970 | 19,780 | 19,810 | +20 | +0.1% | 5,600 |
2021/09/01 | 19,740 | 19,810 | 19,700 | 19,790 | +190 | +1% | 4,000 |
701~
750
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