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 |
---|---|---|---|---|---|---|---|
2021/06/17 | 21,330 | 21,330 | 20,620 | 20,660 | -560 | -2.6% | 16,700 |
2021/06/16 | 20,770 | 21,360 | 20,770 | 21,220 | +10 | ±0% | 11,100 |
2021/06/15 | 21,050 | 21,330 | 20,970 | 21,210 | +80 | +0.4% | 9,200 |
2021/06/14 | 21,550 | 21,550 | 21,080 | 21,130 | -120 | -0.6% | 12,400 |
2021/06/11 | 21,480 | 21,500 | 21,250 | 21,250 | -230 | -1.1% | 19,100 |
2021/06/10 | 20,260 | 21,780 | 20,260 | 21,480 | +1,080 | +5.3% | 33,000 |
2021/06/09 | 20,750 | 20,810 | 20,390 | 20,400 | -480 | -2.3% | 16,800 |
2021/06/08 | 20,700 | 20,980 | 20,500 | 20,880 | +180 | +0.9% | 11,800 |
2021/06/07 | 21,000 | 21,110 | 20,630 | 20,700 | -490 | -2.3% | 20,800 |
2021/06/04 | 21,350 | 21,350 | 20,930 | 21,190 | -430 | -2% | 28,700 |
2021/06/03 | 21,310 | 22,040 | 21,310 | 21,620 | -690 | -3.1% | 35,000 |
2021/06/02 | 22,790 | 22,790 | 22,120 | 22,310 | -480 | -2.1% | 26,500 |
2021/06/01 | 22,700 | 22,840 | 22,500 | 22,790 | +90 | +0.4% | 16,800 |
2021/05/31 | 22,560 | 22,990 | 22,490 | 22,700 | -70 | -0.3% | 12,600 |
2021/05/28 | 22,400 | 22,810 | 22,300 | 22,770 | +550 | +2.5% | 14,100 |
2021/05/27 | 22,340 | 22,500 | 22,200 | 22,220 | -250 | -1.1% | 17,600 |
2021/05/26 | 22,500 | 22,890 | 22,410 | 22,470 | -420 | -1.8% | 13,500 |
2021/05/25 | 22,640 | 22,970 | 22,640 | 22,890 | -100 | -0.4% | 15,900 |
2021/05/24 | 23,100 | 23,130 | 22,780 | 22,990 | -270 | -1.2% | 15,000 |
2021/05/21 | 23,080 | 23,330 | 22,840 | 23,260 | +160 | +0.7% | 14,900 |
2021/05/20 | 23,000 | 23,380 | 23,000 | 23,100 | +40 | +0.2% | 18,200 |
2021/05/19 | 22,640 | 23,060 | 22,610 | 23,060 | -390 | -1.7% | 24,200 |
2021/05/18 | 23,490 | 23,730 | 23,050 | 23,450 | -60 | -0.3% | 27,700 |
2021/05/17 | 24,510 | 24,520 | 23,510 | 23,510 | -840 | -3.4% | 34,900 |
2021/05/14 | 24,190 | 24,680 | 24,100 | 24,350 | +660 | +2.8% | 30,500 |
2021/05/13 | 24,200 | 24,240 | 23,670 | 23,690 | -890 | -3.6% | 19,800 |
2021/05/12 | 24,900 | 24,980 | 24,360 | 24,580 | -150 | -0.6% | 24,100 |
2021/05/11 | 24,950 | 25,000 | 24,620 | 24,730 | -360 | -1.4% | 14,300 |
2021/05/10 | 24,650 | 25,180 | 24,570 | 25,090 | +690 | +2.8% | 11,100 |
2021/05/07 | 24,610 | 24,610 | 24,260 | 24,400 | -230 | -0.9% | 16,300 |
2021/05/06 | 24,580 | 24,870 | 24,420 | 24,630 | +270 | +1.1% | 22,200 |
2021/04/30 | 24,320 | 24,640 | 24,170 | 24,360 | +380 | +1.6% | 23,200 |
2021/04/28 | 24,200 | 24,390 | 23,910 | 23,980 | -180 | -0.7% | 23,900 |
2021/04/27 | 24,100 | 24,470 | 24,060 | 24,160 | +190 | +0.8% | 22,000 |
2021/04/26 | 23,890 | 24,120 | 23,660 | 23,970 | +130 | +0.5% | 17,900 |
2021/04/23 | 23,590 | 23,890 | 23,410 | 23,840 | +410 | +1.7% | 19,700 |
2021/04/22 | 23,660 | 23,850 | 23,250 | 23,430 | +140 | +0.6% | 21,800 |
2021/04/21 | 23,340 | 23,660 | 23,080 | 23,290 | -290 | -1.2% | 21,800 |
2021/04/20 | 23,950 | 24,080 | 23,460 | 23,580 | -390 | -1.6% | 23,500 |
2021/04/19 | 24,130 | 24,170 | 23,950 | 23,970 | -60 | -0.2% | 13,700 |
2021/04/16 | 24,000 | 24,100 | 23,870 | 24,030 | +60 | +0.3% | 15,800 |
2021/04/15 | 23,690 | 23,980 | 23,570 | 23,970 | +280 | +1.2% | 18,500 |
2021/04/14 | 23,800 | 23,820 | 23,500 | 23,690 | +10 | ±0% | 19,100 |
2021/04/13 | 23,650 | 23,840 | 23,630 | 23,680 | +30 | +0.1% | 6,000 |
2021/04/12 | 23,660 | 23,720 | 23,460 | 23,650 | +210 | +0.9% | 7,900 |
2021/04/09 | 23,330 | 23,620 | 23,330 | 23,440 | +280 | +1.2% | 7,600 |
2021/04/08 | 22,960 | 23,200 | 22,820 | 23,160 | -90 | -0.4% | 13,800 |
2021/04/07 | 22,930 | 23,280 | 22,930 | 23,250 | +150 | +0.6% | 12,600 |
2021/04/06 | 23,370 | 23,700 | 22,970 | 23,100 | +50 | +0.2% | 27,500 |
2021/04/05 | 23,380 | 23,490 | 22,860 | 23,050 | -250 | -1.1% | 26,800 |
801~
850
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