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 |
---|---|---|---|---|---|---|---|
2020/11/25 | 17,710 | 17,730 | 17,190 | 17,250 | -440 | -2.5% | 23,400 |
2020/11/24 | 17,750 | 17,830 | 17,460 | 17,690 | +650 | +3.8% | 26,200 |
2020/11/20 | 16,860 | 17,280 | 16,860 | 17,040 | -110 | -0.6% | 21,200 |
2020/11/19 | 17,650 | 17,650 | 17,110 | 17,150 | -230 | -1.3% | 26,700 |
2020/11/18 | 17,890 | 17,890 | 17,380 | 17,380 | -290 | -1.6% | 21,300 |
2020/11/17 | 17,030 | 17,780 | 16,990 | 17,670 | +640 | +3.8% | 28,600 |
2020/11/16 | 17,700 | 17,700 | 16,960 | 17,030 | -20 | -0.1% | 35,400 |
2020/11/13 | 18,160 | 18,160 | 16,890 | 17,050 | -1,110 | -6.1% | 34,600 |
2020/11/12 | 17,880 | 18,200 | 17,710 | 18,160 | +300 | +1.7% | 15,600 |
2020/11/11 | 18,000 | 18,050 | 17,490 | 17,860 | +250 | +1.4% | 17,900 |
2020/11/10 | 17,700 | 17,960 | 17,580 | 17,610 | +410 | +2.4% | 25,000 |
2020/11/09 | 17,340 | 17,340 | 17,060 | 17,200 | ±0 | ±0% | 13,700 |
2020/11/06 | 17,230 | 17,470 | 17,100 | 17,200 | +190 | +1.1% | 16,800 |
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 |
1001~
1050
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