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 |
---|---|---|---|---|---|---|---|
2022/02/15 | 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 |
2022/01/27 | 15,780 | 15,990 | 15,600 | 15,800 | +20 | +0.1% | 19,200 |
2022/01/26 | 15,850 | 16,010 | 15,530 | 15,780 | -210 | -1.3% | 10,400 |
2022/01/25 | 15,850 | 16,030 | 15,740 | 15,990 | -100 | -0.6% | 11,100 |
2022/01/24 | 15,970 | 16,150 | 15,880 | 16,090 | +120 | +0.8% | 7,700 |
2022/01/21 | 15,530 | 16,020 | 15,490 | 15,970 | +380 | +2.4% | 9,900 |
2022/01/20 | 15,110 | 15,740 | 15,110 | 15,590 | +80 | +0.5% | 12,400 |
2022/01/19 | 15,740 | 15,740 | 15,440 | 15,510 | -360 | -2.3% | 12,100 |
2022/01/18 | 15,810 | 16,090 | 15,790 | 15,870 | -150 | -0.9% | 6,600 |
2022/01/17 | 15,890 | 16,160 | 15,890 | 16,020 | +130 | +0.8% | 5,300 |
2022/01/14 | 15,920 | 15,950 | 15,750 | 15,890 | -170 | -1.1% | 9,100 |
2022/01/13 | 16,270 | 16,300 | 15,960 | 16,060 | -260 | -1.6% | 8,500 |
2022/01/12 | 16,520 | 16,540 | 16,290 | 16,320 | +40 | +0.2% | 7,000 |
2022/01/11 | 15,960 | 16,310 | 15,890 | 16,280 | +180 | +1.1% | 7,700 |
2022/01/07 | 15,850 | 16,150 | 15,690 | 16,100 | -40 | -0.2% | 16,100 |
2022/01/06 | 16,430 | 16,750 | 16,120 | 16,140 | -690 | -4.1% | 16,100 |
2022/01/05 | 17,580 | 17,580 | 16,800 | 16,830 | -570 | -3.3% | 13,600 |
2022/01/04 | 17,470 | 17,640 | 17,140 | 17,400 | -140 | -0.8% | 10,500 |
2021/12/30 | 17,150 | 17,840 | 17,140 | 17,540 | +400 | +2.3% | 18,500 |
2021/12/29 | 17,170 | 17,570 | 16,940 | 17,140 | -420 | -2.4% | 17,800 |
2021/12/28 | 17,430 | 17,600 | 17,150 | 17,560 | +510 | +3% | 10,500 |
2021/12/27 | 17,140 | 17,140 | 16,760 | 17,050 | ±0 | ±0% | 8,900 |
2021/12/24 | 17,310 | 17,540 | 16,850 | 17,050 | -420 | -2.4% | 18,000 |
2021/12/23 | 17,250 | 17,500 | 17,160 | 17,470 | +210 | +1.2% | 11,600 |
2021/12/22 | 17,970 | 17,970 | 17,190 | 17,260 | -500 | -2.8% | 10,300 |
2021/12/21 | 17,550 | 18,140 | 17,550 | 17,760 | +210 | +1.2% | 12,400 |
2021/12/20 | 18,190 | 18,380 | 17,500 | 17,550 | -640 | -3.5% | 16,300 |
2021/12/17 | 18,590 | 18,590 | 17,940 | 18,190 | -20 | -0.1% | 11,600 |
2021/12/16 | 18,220 | 18,280 | 18,010 | 18,210 | -10 | -0.1% | 11,700 |
2021/12/15 | 17,800 | 18,220 | 17,660 | 18,220 | +290 | +1.6% | 9,200 |
2021/12/14 | 18,530 | 18,530 | 17,720 | 17,930 | -430 | -2.3% | 11,500 |
2021/12/13 | 18,650 | 18,760 | 18,240 | 18,360 | +10 | +0.1% | 9,700 |
2021/12/10 | 18,870 | 18,870 | 18,220 | 18,350 | -520 | -2.8% | 12,600 |
2021/12/09 | 19,240 | 19,360 | 18,570 | 18,870 | -370 | -1.9% | 20,300 |
2021/12/08 | 19,620 | 19,710 | 19,110 | 19,240 | -200 | -1% | 11,300 |
2021/12/07 | 18,750 | 19,480 | 18,750 | 19,440 | +690 | +3.7% | 14,500 |
2021/12/06 | 19,090 | 19,250 | 18,650 | 18,750 | -420 | -2.2% | 17,900 |
2021/12/03 | 18,350 | 19,390 | 18,350 | 19,170 | +750 | +4.1% | 18,600 |
2021/12/02 | 18,830 | 18,980 | 18,320 | 18,420 | -10 | -0.1% | 44,700 |
701~
750
件表示中 / 3606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 | 632,000円 | +0.2% | -1.7% | 0.19% | 29.20倍 | 1.59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 |
NESIC | 331,000円 | +1.5% | +17.5% | 0.85% | 27.40倍 | 3.22倍 |
|
NECの工事部門が独立。キャリア向け工事やDXコンサル手がける。親会社NECがTOB |
BIPROGY | 465,200円 | +4.0% | +3.9% | 2.15% | 18.64倍 | 2.85倍 |
|
SI大手。旧日本ユニシス、大日本印刷の持分会社。金融や空運、流通など幅広い業種と取引 |
フジHD | 184,800円 | +5.6% | +3.1% | 2.71% | 13.27倍 | 0.44倍 |
|
フジサンケイグループ。若年層強い。視聴率は低迷中。音楽、通販、不動産など多角経営を推進 |
電通総研 | 577,000円 | +6.6% | -5.9% | 1.87% | 26.82倍 | 4.32倍 |
|
電通グループ向けが協業案件含め大。設計開発支援強く、人事管理や会計の自社品育つ。無借金 |
市場注目の銘柄
チャート関連のコラム