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 |
---|---|---|---|---|---|---|---|
2021/08/31 | 19,740 | 19,780 | 19,540 | 19,600 | -130 | -0.7% | 6,000 |
2021/08/30 | 19,780 | 19,900 | 19,640 | 19,730 | +220 | +1.1% | 6,800 |
2021/08/27 | 19,470 | 19,530 | 19,430 | 19,510 | +40 | +0.2% | 7,500 |
2021/08/26 | 19,500 | 19,530 | 19,380 | 19,470 | -80 | -0.4% | 5,400 |
2021/08/25 | 19,580 | 19,750 | 19,480 | 19,550 | -110 | -0.6% | 6,600 |
2021/08/24 | 19,520 | 19,690 | 19,460 | 19,660 | +140 | +0.7% | 16,100 |
2021/08/23 | 19,360 | 19,710 | 19,360 | 19,520 | +180 | +0.9% | 8,800 |
2021/08/20 | 19,240 | 19,480 | 19,180 | 19,340 | -10 | -0.1% | 12,300 |
2021/08/19 | 19,330 | 19,600 | 19,300 | 19,350 | -150 | -0.8% | 7,900 |
2021/08/18 | 19,520 | 19,570 | 19,450 | 19,500 | +80 | +0.4% | 6,600 |
2021/08/17 | 19,490 | 19,570 | 19,350 | 19,420 | -70 | -0.4% | 10,300 |
2021/08/16 | 19,430 | 19,520 | 19,250 | 19,490 | -10 | -0.1% | 15,800 |
2021/08/13 | 19,540 | 19,890 | 19,430 | 19,500 | -260 | -1.3% | 14,200 |
2021/08/12 | 19,680 | 20,140 | 19,680 | 19,760 | +80 | +0.4% | 17,900 |
2021/08/11 | 19,350 | 19,710 | 19,350 | 19,680 | +330 | +1.7% | 10,100 |
2021/08/10 | 19,530 | 19,730 | 19,290 | 19,350 | +20 | +0.1% | 12,800 |
2021/08/06 | 19,110 | 19,330 | 19,110 | 19,330 | +230 | +1.2% | 3,600 |
2021/08/05 | 19,000 | 19,250 | 19,000 | 19,100 | -150 | -0.8% | 5,500 |
2021/08/04 | 19,600 | 19,600 | 19,200 | 19,250 | -350 | -1.8% | 9,400 |
2021/08/03 | 20,000 | 20,100 | 19,550 | 19,600 | -430 | -2.1% | 12,300 |
2021/08/02 | 19,910 | 20,150 | 19,830 | 20,030 | +310 | +1.6% | 15,000 |
2021/07/30 | 20,290 | 20,350 | 19,660 | 19,720 | -570 | -2.8% | 14,000 |
2021/07/29 | 20,130 | 20,300 | 20,130 | 20,290 | +60 | +0.3% | 9,600 |
2021/07/28 | 20,110 | 20,460 | 20,110 | 20,230 | -150 | -0.7% | 8,900 |
2021/07/27 | 19,910 | 20,500 | 19,910 | 20,380 | +470 | +2.4% | 9,700 |
2021/07/26 | 20,200 | 20,300 | 19,900 | 19,910 | +110 | +0.6% | 11,600 |
2021/07/21 | 19,560 | 19,840 | 19,560 | 19,800 | +410 | +2.1% | 11,500 |
2021/07/20 | 19,760 | 19,860 | 19,200 | 19,390 | -490 | -2.5% | 22,300 |
2021/07/19 | 19,940 | 20,070 | 19,730 | 19,880 | -200 | -1% | 19,600 |
2021/07/16 | 20,130 | 20,270 | 20,080 | 20,080 | -50 | -0.2% | 10,500 |
2021/07/15 | 20,350 | 20,430 | 19,990 | 20,130 | -220 | -1.1% | 11,600 |
2021/07/14 | 20,090 | 20,420 | 20,090 | 20,350 | +250 | +1.2% | 13,100 |
2021/07/13 | 20,500 | 20,500 | 20,030 | 20,100 | -190 | -0.9% | 12,300 |
2021/07/12 | 20,050 | 20,390 | 20,050 | 20,290 | +470 | +2.4% | 15,400 |
2021/07/09 | 20,010 | 20,090 | 19,590 | 19,820 | -290 | -1.4% | 16,200 |
2021/07/08 | 20,060 | 20,230 | 19,900 | 20,110 | -270 | -1.3% | 11,700 |
2021/07/07 | 20,540 | 20,550 | 20,310 | 20,380 | -360 | -1.7% | 8,300 |
2021/07/06 | 20,690 | 20,740 | 20,460 | 20,740 | +110 | +0.5% | 4,700 |
2021/07/05 | 20,480 | 20,810 | 20,430 | 20,630 | -90 | -0.4% | 7,900 |
2021/07/02 | 20,500 | 20,720 | 20,360 | 20,720 | +370 | +1.8% | 18,100 |
2021/07/01 | 20,760 | 20,880 | 20,330 | 20,350 | -410 | -2% | 12,500 |
2021/06/30 | 20,490 | 20,790 | 20,390 | 20,760 | +580 | +2.9% | 19,900 |
2021/06/29 | 20,010 | 20,340 | 19,870 | 20,180 | +100 | +0.5% | 17,400 |
2021/06/28 | 20,000 | 20,280 | 19,990 | 20,080 | -280 | -1.4% | 12,700 |
2021/06/25 | 20,140 | 20,440 | 20,090 | 20,360 | +320 | +1.6% | 12,500 |
2021/06/24 | 20,140 | 20,150 | 19,980 | 20,040 | -100 | -0.5% | 6,800 |
2021/06/23 | 20,190 | 20,360 | 20,010 | 20,140 | -20 | -0.1% | 10,600 |
2021/06/22 | 20,250 | 20,500 | 20,060 | 20,160 | +260 | +1.3% | 17,900 |
2021/06/21 | 20,000 | 20,100 | 19,700 | 19,900 | -460 | -2.3% | 11,900 |
2021/06/18 | 20,610 | 20,870 | 20,180 | 20,360 | -300 | -1.5% | 22,400 |
751~
800
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