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 |
---|---|---|---|---|---|---|---|
2020/08/24 | 15,360 | 15,360 | 14,980 | 15,120 | -190 | -1.2% | 16,700 |
2020/08/21 | 15,380 | 15,450 | 15,110 | 15,310 | -150 | -1% | 15,800 |
2020/08/20 | 15,420 | 15,710 | 15,350 | 15,460 | -280 | -1.8% | 15,100 |
2020/08/19 | 15,970 | 15,970 | 15,700 | 15,740 | -230 | -1.4% | 15,500 |
2020/08/18 | 15,740 | 15,980 | 15,650 | 15,970 | +230 | +1.5% | 10,900 |
2020/08/17 | 15,470 | 15,770 | 15,470 | 15,740 | +40 | +0.3% | 11,900 |
2020/08/14 | 15,900 | 15,940 | 15,560 | 15,700 | -10 | -0.1% | 20,100 |
2020/08/13 | 15,370 | 15,910 | 15,340 | 15,710 | +30 | +0.2% | 23,700 |
2020/08/12 | 14,970 | 15,710 | 14,790 | 15,680 | +750 | +5% | 30,500 |
2020/08/11 | 14,500 | 14,930 | 14,500 | 14,930 | +580 | +4% | 22,100 |
2020/08/07 | 14,350 | 14,510 | 14,330 | 14,350 | -80 | -0.6% | 11,000 |
2020/08/06 | 14,200 | 14,430 | 14,090 | 14,430 | +50 | +0.3% | 14,300 |
2020/08/05 | 14,500 | 14,520 | 14,260 | 14,380 | -170 | -1.2% | 12,300 |
2020/08/04 | 14,390 | 14,550 | 14,390 | 14,550 | +190 | +1.3% | 12,300 |
2020/08/03 | 13,870 | 14,380 | 13,700 | 14,360 | +370 | +2.6% | 12,600 |
2020/07/31 | 14,050 | 14,070 | 13,890 | 13,990 | -50 | -0.4% | 11,100 |
2020/07/30 | 14,420 | 14,420 | 14,040 | 14,040 | -270 | -1.9% | 8,700 |
2020/07/29 | 14,470 | 14,480 | 14,290 | 14,310 | -160 | -1.1% | 9,400 |
2020/07/28 | 14,650 | 14,650 | 14,390 | 14,470 | -170 | -1.2% | 5,800 |
2020/07/27 | 14,460 | 14,640 | 14,250 | 14,640 | +140 | +1% | 7,000 |
2020/07/22 | 14,520 | 14,580 | 14,350 | 14,500 | -190 | -1.3% | 13,400 |
2020/07/21 | 14,760 | 14,840 | 14,660 | 14,690 | +40 | +0.3% | 15,700 |
2020/07/20 | 14,500 | 14,650 | 14,260 | 14,650 | +210 | +1.5% | 7,500 |
2020/07/17 | 14,450 | 14,620 | 14,410 | 14,440 | -200 | -1.4% | 9,800 |
2020/07/16 | 14,600 | 14,840 | 14,520 | 14,640 | -70 | -0.5% | 9,700 |
2020/07/15 | 14,080 | 14,730 | 14,080 | 14,710 | +460 | +3.2% | 16,900 |
2020/07/14 | 14,220 | 14,280 | 14,170 | 14,250 | -210 | -1.5% | 12,400 |
2020/07/13 | 14,360 | 14,460 | 14,240 | 14,460 | +310 | +2.2% | 8,100 |
2020/07/10 | 14,500 | 14,500 | 14,150 | 14,150 | -340 | -2.3% | 10,100 |
2020/07/09 | 14,380 | 14,640 | 14,380 | 14,490 | +70 | +0.5% | 8,400 |
2020/07/08 | 14,590 | 14,730 | 14,420 | 14,420 | -170 | -1.2% | 7,000 |
2020/07/07 | 14,700 | 14,700 | 14,530 | 14,590 | -60 | -0.4% | 9,200 |
2020/07/06 | 14,510 | 14,670 | 14,510 | 14,650 | +10 | +0.1% | 8,600 |
2020/07/03 | 14,420 | 14,640 | 14,350 | 14,640 | +230 | +1.6% | 11,200 |
2020/07/02 | 14,230 | 14,540 | 14,230 | 14,410 | +330 | +2.3% | 31,000 |
2020/07/01 | 14,460 | 14,500 | 14,030 | 14,080 | -330 | -2.3% | 19,900 |
2020/06/30 | 14,670 | 14,780 | 14,410 | 14,410 | -160 | -1.1% | 16,900 |
2020/06/29 | 14,620 | 14,630 | 14,450 | 14,570 | -230 | -1.6% | 14,300 |
2020/06/26 | 14,560 | 14,800 | 14,500 | 14,800 | +300 | +2.1% | 12,600 |
2020/06/25 | 14,320 | 14,540 | 14,320 | 14,500 | ±0 | ±0% | 21,600 |
2020/06/24 | 14,360 | 14,520 | 14,340 | 14,500 | ±0 | ±0% | 27,200 |
2020/06/23 | 14,500 | 14,650 | 14,370 | 14,500 | -50 | -0.3% | 26,200 |
2020/06/22 | 14,470 | 14,550 | 14,440 | 14,550 | +50 | +0.3% | 7,400 |
2020/06/19 | 14,580 | 14,660 | 14,480 | 14,500 | -210 | -1.4% | 22,700 |
2020/06/18 | 14,560 | 14,730 | 14,450 | 14,710 | +120 | +0.8% | 13,800 |
2020/06/17 | 14,500 | 14,670 | 14,470 | 14,590 | -70 | -0.5% | 8,100 |
2020/06/16 | 14,500 | 14,740 | 14,470 | 14,660 | +320 | +2.2% | 13,800 |
2020/06/15 | 14,500 | 14,600 | 14,340 | 14,340 | -210 | -1.4% | 20,200 |
2020/06/12 | 14,500 | 14,640 | 14,330 | 14,550 | -60 | -0.4% | 13,400 |
2020/06/11 | 14,560 | 14,730 | 14,480 | 14,610 | +10 | +0.1% | 12,000 |
1001~
1050
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