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 |
---|---|---|---|---|---|---|---|
2020/11/05 | 16,530 | 17,190 | 16,290 | 17,010 | +680 | +4.2% | 27,500 |
2020/11/04 | 16,080 | 16,410 | 15,960 | 16,330 | +740 | +4.7% | 30,800 |
2020/11/02 | 15,330 | 15,660 | 15,330 | 15,590 | +200 | +1.3% | 15,800 |
2020/10/30 | 15,800 | 15,800 | 15,310 | 15,390 | -530 | -3.3% | 19,000 |
2020/10/29 | 16,050 | 16,090 | 15,860 | 15,920 | -130 | -0.8% | 11,000 |
2020/10/28 | 16,010 | 16,190 | 15,860 | 16,050 | +50 | +0.3% | 7,500 |
2020/10/27 | 16,120 | 16,120 | 15,830 | 16,000 | -30 | -0.2% | 7,800 |
2020/10/26 | 16,020 | 16,150 | 15,930 | 16,030 | -30 | -0.2% | 11,000 |
2020/10/23 | 15,950 | 16,180 | 15,920 | 16,060 | +110 | +0.7% | 7,000 |
2020/10/22 | 16,120 | 16,120 | 15,790 | 15,950 | -360 | -2.2% | 18,500 |
2020/10/21 | 16,350 | 16,550 | 16,260 | 16,310 | -70 | -0.4% | 8,000 |
2020/10/20 | 16,740 | 16,740 | 16,380 | 16,380 | -360 | -2.2% | 9,100 |
2020/10/19 | 16,380 | 16,780 | 16,380 | 16,740 | +370 | +2.3% | 17,000 |
2020/10/16 | 16,870 | 16,870 | 16,370 | 16,370 | -570 | -3.4% | 22,600 |
2020/10/15 | 17,250 | 17,250 | 16,900 | 16,940 | -310 | -1.8% | 9,300 |
2020/10/14 | 17,220 | 17,280 | 17,110 | 17,250 | -20 | -0.1% | 5,000 |
2020/10/13 | 17,180 | 17,340 | 17,180 | 17,270 | +10 | +0.1% | 6,800 |
2020/10/12 | 17,260 | 17,280 | 17,080 | 17,260 | -90 | -0.5% | 6,800 |
2020/10/09 | 17,320 | 17,370 | 17,060 | 17,350 | +30 | +0.2% | 10,600 |
2020/10/08 | 17,290 | 17,410 | 17,200 | 17,320 | +30 | +0.2% | 12,800 |
2020/10/07 | 17,250 | 17,370 | 17,170 | 17,290 | -140 | -0.8% | 16,000 |
2020/10/06 | 17,600 | 17,670 | 17,220 | 17,430 | -210 | -1.2% | 12,700 |
2020/10/05 | 17,560 | 17,950 | 17,550 | 17,640 | +430 | +2.5% | 34,500 |
2020/10/02 | 17,360 | 17,650 | 17,190 | 17,210 | - | - | 34,000 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 18,050 | 18,050 | 17,210 | 17,490 | -440 | -2.5% | 33,200 |
2020/09/29 | 18,520 | 18,520 | 17,700 | 17,930 | -800 | -4.3% | 36,200 |
2020/09/28 | 17,900 | 18,730 | 17,900 | 18,730 | +930 | +5.2% | 59,200 |
2020/09/25 | 17,480 | 17,890 | 17,470 | 17,800 | +220 | +1.3% | 50,600 |
2020/09/24 | 17,790 | 17,960 | 17,490 | 17,580 | -210 | -1.2% | 28,300 |
2020/09/23 | 17,730 | 18,020 | 17,680 | 17,790 | -130 | -0.7% | 46,200 |
2020/09/18 | 17,400 | 17,920 | 17,350 | 17,920 | +370 | +2.1% | 38,400 |
2020/09/17 | 17,360 | 17,610 | 17,340 | 17,550 | +250 | +1.4% | 27,100 |
2020/09/16 | 17,160 | 17,350 | 17,110 | 17,300 | +100 | +0.6% | 11,100 |
2020/09/15 | 17,150 | 17,260 | 17,030 | 17,200 | -160 | -0.9% | 11,500 |
2020/09/14 | 17,050 | 17,360 | 17,050 | 17,360 | +310 | +1.8% | 11,500 |
2020/09/11 | 17,000 | 17,100 | 16,850 | 17,050 | +210 | +1.2% | 14,600 |
2020/09/10 | 16,800 | 16,980 | 16,710 | 16,840 | ±0 | ±0% | 11,600 |
2020/09/09 | 16,800 | 16,870 | 16,630 | 16,840 | +20 | +0.1% | 13,600 |
2020/09/08 | 16,600 | 16,920 | 16,600 | 16,820 | +310 | +1.9% | 12,100 |
2020/09/07 | 16,550 | 16,590 | 16,410 | 16,510 | +120 | +0.7% | 7,300 |
2020/09/04 | 16,000 | 16,390 | 15,950 | 16,390 | +290 | +1.8% | 10,700 |
2020/09/03 | 16,200 | 16,230 | 15,960 | 16,100 | -10 | -0.1% | 12,200 |
2020/09/02 | 15,900 | 16,110 | 15,680 | 16,110 | +350 | +2.2% | 10,000 |
2020/09/01 | 15,410 | 15,770 | 15,400 | 15,760 | +150 | +1% | 13,000 |
2020/08/31 | 15,550 | 15,780 | 15,520 | 15,610 | +210 | +1.4% | 16,000 |
2020/08/28 | 15,270 | 15,500 | 15,210 | 15,400 | -10 | -0.1% | 13,200 |
2020/08/27 | 15,410 | 15,410 | 15,250 | 15,410 | ±0 | ±0% | 4,700 |
2020/08/26 | 15,400 | 15,410 | 15,150 | 15,410 | -10 | -0.1% | 17,400 |
2020/08/25 | 15,340 | 15,440 | 15,170 | 15,420 | +300 | +2% | 13,300 |
951~
1000
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