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 |
---|---|---|---|---|---|---|---|
2021/04/02 | 23,550 | 23,550 | 23,180 | 23,300 | -170 | -0.7% | 23,300 |
2021/04/01 | 23,880 | 23,950 | 23,230 | 23,470 | -420 | -1.8% | 30,600 |
2021/03/31 | 23,570 | 23,940 | 23,570 | 23,890 | ±0 | ±0% | 20,400 |
2021/03/30 | 24,080 | 24,080 | 23,500 | 23,890 | -110 | -0.5% | 24,800 |
2021/03/29 | 23,860 | 24,080 | 23,690 | 24,000 | +640 | +2.7% | 45,600 |
2021/03/26 | 23,490 | 23,490 | 23,120 | 23,360 | +180 | +0.8% | 17,300 |
2021/03/25 | 22,800 | 23,390 | 22,800 | 23,180 | +240 | +1% | 16,900 |
2021/03/24 | 23,600 | 23,600 | 22,790 | 22,940 | -470 | -2% | 17,400 |
2021/03/23 | 24,000 | 24,010 | 23,350 | 23,410 | -480 | -2% | 19,100 |
2021/03/22 | 23,700 | 23,950 | 23,390 | 23,890 | +220 | +0.9% | 19,100 |
2021/03/19 | 23,810 | 23,860 | 23,300 | 23,670 | -200 | -0.8% | 30,700 |
2021/03/18 | 24,230 | 24,230 | 23,670 | 23,870 | -30 | -0.1% | 17,700 |
2021/03/17 | 24,000 | 24,060 | 23,750 | 23,900 | +30 | +0.1% | 17,000 |
2021/03/16 | 23,270 | 24,180 | 23,240 | 23,870 | +640 | +2.8% | 35,200 |
2021/03/15 | 23,200 | 23,230 | 22,910 | 23,230 | +250 | +1.1% | 16,900 |
2021/03/12 | 23,050 | 23,050 | 22,710 | 22,980 | +120 | +0.5% | 13,500 |
2021/03/11 | 23,000 | 23,070 | 22,700 | 22,860 | +130 | +0.6% | 18,300 |
2021/03/10 | 22,500 | 22,990 | 22,350 | 22,730 | +500 | +2.2% | 19,100 |
2021/03/09 | 22,200 | 22,300 | 21,900 | 22,230 | +330 | +1.5% | 19,200 |
2021/03/08 | 22,200 | 22,250 | 21,690 | 21,900 | -60 | -0.3% | 15,500 |
2021/03/05 | 21,900 | 22,020 | 21,600 | 21,960 | -190 | -0.9% | 24,900 |
2021/03/04 | 22,350 | 22,350 | 21,940 | 22,150 | -90 | -0.4% | 13,300 |
2021/03/03 | 22,310 | 22,310 | 22,040 | 22,240 | -70 | -0.3% | 22,600 |
2021/03/02 | 22,770 | 22,830 | 22,100 | 22,310 | -360 | -1.6% | 30,100 |
2021/03/01 | 21,610 | 22,840 | 21,520 | 22,670 | +1,450 | +6.8% | 40,800 |
2021/02/26 | 21,260 | 21,490 | 21,000 | 21,220 | -40 | -0.2% | 32,900 |
2021/02/25 | 21,460 | 21,550 | 21,190 | 21,260 | +160 | +0.8% | 23,000 |
2021/02/24 | 21,470 | 21,600 | 21,030 | 21,100 | -200 | -0.9% | 17,200 |
2021/02/22 | 21,560 | 21,560 | 21,170 | 21,300 | +140 | +0.7% | 9,700 |
2021/02/19 | 21,420 | 21,550 | 20,770 | 21,160 | -260 | -1.2% | 29,300 |
2021/02/18 | 21,670 | 21,690 | 21,400 | 21,420 | -80 | -0.4% | 32,500 |
2021/02/17 | 21,500 | 21,690 | 21,390 | 21,500 | +100 | +0.5% | 25,600 |
2021/02/16 | 21,690 | 21,690 | 21,310 | 21,400 | -380 | -1.7% | 16,800 |
2021/02/15 | 21,510 | 22,080 | 21,490 | 21,780 | +570 | +2.7% | 20,800 |
2021/02/12 | 21,210 | 21,370 | 20,630 | 21,210 | +500 | +2.4% | 34,800 |
2021/02/10 | 20,550 | 20,930 | 20,180 | 20,710 | +270 | +1.3% | 34,900 |
2021/02/09 | 20,170 | 20,470 | 20,040 | 20,440 | +270 | +1.3% | 22,000 |
2021/02/08 | 19,970 | 20,300 | 19,970 | 20,170 | +330 | +1.7% | 19,800 |
2021/02/05 | 19,300 | 19,920 | 19,280 | 19,840 | +770 | +4% | 25,700 |
2021/02/04 | 19,260 | 19,370 | 18,990 | 19,070 | -190 | -1% | 14,500 |
2021/02/03 | 19,300 | 19,390 | 19,140 | 19,260 | -20 | -0.1% | 8,000 |
2021/02/02 | 18,850 | 19,280 | 18,830 | 19,280 | +450 | +2.4% | 12,700 |
2021/02/01 | 19,050 | 19,150 | 18,400 | 18,830 | -190 | -1% | 29,500 |
2021/01/29 | 19,160 | 19,390 | 18,980 | 19,020 | +50 | +0.3% | 29,500 |
2021/01/28 | 18,500 | 19,200 | 18,310 | 18,970 | +580 | +3.2% | 116,400 |
2021/01/27 | 17,780 | 18,450 | 17,730 | 18,390 | +590 | +3.3% | 43,600 |
2021/01/26 | 17,720 | 17,950 | 17,570 | 17,800 | +310 | +1.8% | 23,700 |
2021/01/25 | 17,390 | 17,710 | 17,230 | 17,490 | +100 | +0.6% | 20,900 |
2021/01/22 | 17,550 | 17,600 | 17,390 | 17,390 | -270 | -1.5% | 22,500 |
2021/01/21 | 17,660 | 17,760 | 17,350 | 17,660 | +180 | +1% | 30,400 |
851~
900
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