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 |
---|---|---|---|---|---|---|---|
2020/09/10 | 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 |
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 |
1051~
1100
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