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 |
---|---|---|---|---|---|---|---|
2020/06/10 | 14,660 | 14,680 | 14,600 | 14,600 | -100 | -0.7% | 8,500 |
2020/06/09 | 14,560 | 14,760 | 14,560 | 14,700 | -50 | -0.3% | 10,100 |
2020/06/08 | 14,820 | 14,820 | 14,510 | 14,750 | +100 | +0.7% | 11,300 |
2020/06/05 | 14,460 | 14,710 | 14,460 | 14,650 | +190 | +1.3% | 14,100 |
2020/06/04 | 14,660 | 14,660 | 14,360 | 14,460 | +10 | +0.1% | 15,100 |
2020/06/03 | 14,660 | 14,680 | 14,450 | 14,450 | -200 | -1.4% | 17,500 |
2020/06/02 | 14,610 | 14,720 | 14,440 | 14,650 | +110 | +0.8% | 16,700 |
2020/06/01 | 14,690 | 14,690 | 14,400 | 14,540 | -150 | -1% | 15,400 |
2020/05/29 | 14,580 | 14,870 | 14,580 | 14,690 | -70 | -0.5% | 30,600 |
2020/05/28 | 14,630 | 14,780 | 14,480 | 14,760 | +180 | +1.2% | 20,600 |
2020/05/27 | 14,760 | 14,760 | 14,420 | 14,580 | -230 | -1.6% | 22,000 |
2020/05/26 | 14,540 | 14,860 | 14,540 | 14,810 | +270 | +1.9% | 11,300 |
2020/05/25 | 14,060 | 14,540 | 14,060 | 14,540 | +480 | +3.4% | 10,400 |
2020/05/22 | 14,060 | 14,140 | 13,970 | 14,060 | -90 | -0.6% | 7,600 |
2020/05/21 | 14,250 | 14,330 | 14,010 | 14,150 | -280 | -1.9% | 12,900 |
2020/05/20 | 14,350 | 14,480 | 14,270 | 14,430 | -30 | -0.2% | 11,800 |
2020/05/19 | 14,110 | 14,480 | 14,110 | 14,460 | +370 | +2.6% | 33,200 |
2020/05/18 | 13,670 | 14,090 | 13,540 | 14,090 | +510 | +3.8% | 21,300 |
2020/05/15 | 13,860 | 13,860 | 13,410 | 13,580 | -280 | -2% | 19,000 |
2020/05/14 | 14,010 | 14,120 | 13,830 | 13,860 | -130 | -0.9% | 14,200 |
2020/05/13 | 13,890 | 14,110 | 13,890 | 13,990 | +30 | +0.2% | 9,900 |
2020/05/12 | 14,230 | 14,230 | 13,950 | 13,960 | -160 | -1.1% | 8,200 |
2020/05/11 | 14,020 | 14,270 | 13,900 | 14,120 | +240 | +1.7% | 19,100 |
2020/05/08 | 13,510 | 13,950 | 13,500 | 13,880 | +590 | +4.4% | 27,900 |
2020/05/07 | 13,330 | 13,510 | 13,200 | 13,290 | +60 | +0.5% | 24,900 |
2020/05/01 | 13,430 | 13,430 | 13,200 | 13,230 | -200 | -1.5% | 12,500 |
2020/04/30 | 13,860 | 13,860 | 13,300 | 13,430 | -50 | -0.4% | 24,700 |
2020/04/28 | 13,220 | 13,550 | 13,190 | 13,480 | +230 | +1.7% | 13,100 |
2020/04/27 | 13,450 | 13,460 | 13,180 | 13,250 | -10 | -0.1% | 13,800 |
2020/04/24 | 13,510 | 13,520 | 13,150 | 13,260 | -170 | -1.3% | 22,500 |
2020/04/23 | 13,440 | 13,500 | 13,290 | 13,430 | -10 | -0.1% | 13,500 |
2020/04/22 | 13,490 | 13,590 | 13,270 | 13,440 | -50 | -0.4% | 9,800 |
2020/04/21 | 13,550 | 13,650 | 13,410 | 13,490 | -70 | -0.5% | 10,800 |
2020/04/20 | 13,690 | 13,760 | 13,550 | 13,560 | -20 | -0.1% | 13,600 |
2020/04/17 | 13,600 | 13,900 | 13,420 | 13,580 | -20 | -0.1% | 12,700 |
2020/04/16 | 13,450 | 13,690 | 13,260 | 13,600 | -150 | -1.1% | 31,200 |
2020/04/15 | 14,020 | 14,020 | 13,660 | 13,750 | -120 | -0.9% | 26,800 |
2020/04/14 | 13,720 | 13,960 | 13,570 | 13,870 | +350 | +2.6% | 16,400 |
2020/04/13 | 13,460 | 13,710 | 13,460 | 13,520 | -200 | -1.5% | 8,900 |
2020/04/10 | 13,900 | 13,900 | 13,210 | 13,720 | +80 | +0.6% | 12,700 |
2020/04/09 | 13,980 | 14,120 | 13,290 | 13,640 | -120 | -0.9% | 19,900 |
2020/04/08 | 13,030 | 13,860 | 13,030 | 13,760 | +540 | +4.1% | 24,700 |
2020/04/07 | 13,060 | 13,310 | 12,910 | 13,220 | +60 | +0.5% | 47,100 |
2020/04/06 | 12,690 | 13,190 | 12,660 | 13,160 | +450 | +3.5% | 54,900 |
2020/04/03 | 12,890 | 13,060 | 12,590 | 12,710 | -210 | -1.6% | 42,500 |
2020/04/02 | 12,980 | 13,120 | 12,700 | 12,920 | -30 | -0.2% | 41,600 |
2020/04/01 | 13,140 | 13,290 | 12,920 | 12,950 | -610 | -4.5% | 39,600 |
2020/03/31 | 13,890 | 14,230 | 13,390 | 13,560 | -30 | -0.2% | 61,800 |
2020/03/30 | 13,530 | 13,670 | 13,060 | 13,590 | -280 | -2% | 48,500 |
2020/03/27 | 13,810 | 14,150 | 13,540 | 13,870 | +280 | +2.1% | 52,400 |
1051~
1100
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