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 |
---|---|---|---|---|---|---|---|
2021/07/05 | 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 |
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 |
851~
900
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 | 629,000円 | +0.2% | -1.7% | 0.19% | 29.06倍 | 1.58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 | 330,000円 | +1.5% | +17.5% | 0.85% | 27.32倍 | 3.21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 | 470,300円 | +4.0% | +3.9% | 2.13% | 18.84倍 | 2.88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 | 185,700円 | +5.6% | +3.1% | 2.69% | 13.33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 | 584,000円 | +6.6% | -5.9% | 1.85% | 27.15倍 | 4.37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