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 |
---|---|---|---|---|---|---|---|
2021/02/08 | 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 |
2021/01/20 | 17,320 | 17,550 | 17,110 | 17,480 | -10 | -0.1% | 27,100 |
2021/01/19 | 17,490 | 17,690 | 17,380 | 17,490 | +210 | +1.2% | 26,500 |
2021/01/18 | 17,450 | 17,450 | 17,170 | 17,280 | -50 | -0.3% | 16,800 |
2021/01/15 | 17,050 | 17,440 | 17,050 | 17,330 | +110 | +0.6% | 29,000 |
2021/01/14 | 17,110 | 17,380 | 17,010 | 17,220 | ±0 | ±0% | 44,800 |
2021/01/13 | 17,170 | 17,310 | 16,720 | 17,220 | +40 | +0.2% | 35,200 |
2021/01/12 | 16,920 | 17,260 | 16,920 | 17,180 | -140 | -0.8% | 31,600 |
2021/01/08 | 16,770 | 17,320 | 16,770 | 17,320 | +550 | +3.3% | 42,700 |
2021/01/07 | 16,590 | 16,950 | 16,510 | 16,770 | +270 | +1.6% | 44,200 |
2021/01/06 | 16,240 | 16,650 | 16,240 | 16,500 | +260 | +1.6% | 25,300 |
2021/01/05 | 16,850 | 16,850 | 16,200 | 16,240 | -350 | -2.1% | 24,300 |
2021/01/04 | 16,840 | 16,980 | 16,500 | 16,590 | -290 | -1.7% | 18,400 |
2020/12/30 | 16,980 | 17,000 | 16,550 | 16,880 | -140 | -0.8% | 50,900 |
2020/12/29 | 16,930 | 17,020 | 16,480 | 17,020 | +290 | +1.7% | 37,900 |
2020/12/28 | 17,000 | 17,060 | 16,580 | 16,730 | -240 | -1.4% | 40,900 |
2020/12/25 | 15,940 | 17,060 | 15,940 | 16,970 | +1,290 | +8.2% | 60,500 |
2020/12/24 | 15,980 | 16,020 | 15,680 | 15,680 | -130 | -0.8% | 19,700 |
2020/12/23 | 15,760 | 15,900 | 15,620 | 15,810 | +170 | +1.1% | 24,300 |
2020/12/22 | 15,980 | 15,980 | 15,600 | 15,640 | -370 | -2.3% | 26,200 |
2020/12/21 | 16,060 | 16,200 | 15,890 | 16,010 | -160 | -1% | 22,300 |
2020/12/18 | 16,210 | 16,280 | 16,010 | 16,170 | +40 | +0.2% | 24,200 |
2020/12/17 | 16,250 | 16,250 | 15,800 | 16,130 | +30 | +0.2% | 25,700 |
2020/12/16 | 16,460 | 16,460 | 16,030 | 16,100 | -150 | -0.9% | 23,000 |
2020/12/15 | 16,070 | 16,380 | 16,020 | 16,250 | ±0 | ±0% | 28,200 |
2020/12/14 | 16,250 | 16,340 | 16,110 | 16,250 | +140 | +0.9% | 25,200 |
2020/12/11 | 16,130 | 16,230 | 15,750 | 16,110 | -20 | -0.1% | 38,500 |
2020/12/10 | 16,030 | 16,170 | 15,830 | 16,130 | +100 | +0.6% | 37,800 |
2020/12/09 | 16,410 | 16,570 | 15,960 | 16,030 | -480 | -2.9% | 24,900 |
2020/12/08 | 16,750 | 16,770 | 16,490 | 16,510 | -90 | -0.5% | 21,200 |
2020/12/07 | 17,110 | 17,210 | 16,580 | 16,600 | -350 | -2.1% | 19,300 |
2020/12/04 | 17,110 | 17,310 | 16,950 | 16,950 | -160 | -0.9% | 24,100 |
2020/12/03 | 16,970 | 17,230 | 16,970 | 17,110 | +390 | +2.3% | 22,300 |
2020/12/02 | 17,150 | 17,150 | 16,650 | 16,720 | -130 | -0.8% | 29,800 |
2020/12/01 | 16,740 | 16,940 | 16,680 | 16,850 | +110 | +0.7% | 22,800 |
2020/11/30 | 17,210 | 17,300 | 16,740 | 16,740 | -360 | -2.1% | 25,200 |
2020/11/27 | 17,180 | 17,210 | 16,930 | 17,100 | +80 | +0.5% | 25,700 |
2020/11/26 | 17,200 | 17,260 | 16,980 | 17,020 | -230 | -1.3% | 27,000 |
951~
1000
件表示中 / 3607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 | 329,000円 | +1.5% | +17.5% | 0.85% | 27.23倍 | 3.20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 | 470,800円 | +4.0% | +3.9% | 2.12% | 18.86倍 | 2.89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 |
KADOKAWA | 311,400円 | +5.3% | -19.9% | 0.96% | 46.53倍 | 2.20倍 |
|
出版大手KADOKAWAと動画サイト運営のドワンゴが統合。電子書籍、アニメ等に注力 |
フジHD | 185,300円 | +5.6% | +3.1% | 2.70% | 13.31倍 | 0.45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 |
市場注目の銘柄
チャート関連のコラム