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 |
---|---|---|---|---|---|---|---|
2020/03/26 | 13,360 | 13,690 | 13,020 | 13,590 | +50 | +0.4% | 38,000 |
2020/03/25 | 13,700 | 13,700 | 13,020 | 13,540 | +440 | +3.4% | 35,000 |
2020/03/24 | 13,550 | 13,890 | 12,940 | 13,100 | -300 | -2.2% | 32,200 |
2020/03/23 | 13,720 | 13,770 | 12,850 | 13,400 | -230 | -1.7% | 67,100 |
2020/03/19 | 13,100 | 13,910 | 13,040 | 13,630 | +940 | +7.4% | 40,500 |
2020/03/18 | 12,340 | 12,990 | 12,150 | 12,690 | +550 | +4.5% | 68,000 |
2020/03/17 | 10,840 | 12,210 | 10,600 | 12,140 | +1,080 | +9.8% | 63,100 |
2020/03/16 | 11,170 | 11,620 | 11,060 | 11,060 | -260 | -2.3% | 33,400 |
2020/03/13 | 10,970 | 11,460 | 10,590 | 11,320 | -210 | -1.8% | 58,400 |
2020/03/12 | 11,830 | 11,870 | 11,430 | 11,530 | -570 | -4.7% | 45,100 |
2020/03/11 | 12,380 | 12,560 | 12,090 | 12,100 | -350 | -2.8% | 45,100 |
2020/03/10 | 12,020 | 12,460 | 11,560 | 12,450 | +340 | +2.8% | 50,900 |
2020/03/09 | 12,250 | 12,400 | 11,960 | 12,110 | -520 | -4.1% | 35,400 |
2020/03/06 | 12,850 | 12,880 | 12,520 | 12,630 | -330 | -2.5% | 30,300 |
2020/03/05 | 13,080 | 13,090 | 12,910 | 12,960 | +40 | +0.3% | 29,700 |
2020/03/04 | 12,400 | 13,000 | 12,310 | 12,920 | +320 | +2.5% | 49,400 |
2020/03/03 | 12,980 | 12,980 | 12,540 | 12,600 | -170 | -1.3% | 38,200 |
2020/03/02 | 12,210 | 12,910 | 12,200 | 12,770 | +540 | +4.4% | 50,700 |
2020/02/28 | 12,430 | 12,460 | 12,200 | 12,230 | -540 | -4.2% | 45,000 |
2020/02/27 | 12,920 | 12,920 | 12,700 | 12,770 | -220 | -1.7% | 46,100 |
2020/02/26 | 12,900 | 13,000 | 12,830 | 12,990 | -120 | -0.9% | 34,000 |
2020/02/25 | 12,900 | 13,280 | 12,900 | 13,110 | -620 | -4.5% | 33,400 |
2020/02/21 | 13,960 | 13,960 | 13,720 | 13,730 | -230 | -1.6% | 18,100 |
2020/02/20 | 14,120 | 14,160 | 13,950 | 13,960 | -160 | -1.1% | 21,400 |
2020/02/19 | 14,400 | 14,470 | 14,070 | 14,120 | -280 | -1.9% | 17,400 |
2020/02/18 | 14,190 | 14,400 | 14,160 | 14,400 | ±0 | ±0% | 31,600 |
2020/02/17 | 15,000 | 15,000 | 14,290 | 14,400 | -710 | -4.7% | 55,000 |
2020/02/14 | 15,480 | 15,530 | 14,900 | 15,110 | -350 | -2.3% | 41,900 |
2020/02/13 | 15,480 | 15,510 | 15,450 | 15,460 | ±0 | ±0% | 15,000 |
2020/02/12 | 15,470 | 15,530 | 15,420 | 15,460 | ±0 | ±0% | 28,500 |
2020/02/10 | 15,450 | 15,520 | 15,430 | 15,460 | -20 | -0.1% | 27,300 |
2020/02/07 | 15,420 | 15,520 | 15,310 | 15,480 | +20 | +0.1% | 16,500 |
2020/02/06 | 15,350 | 15,520 | 15,170 | 15,460 | +290 | +1.9% | 23,600 |
2020/02/05 | 14,990 | 15,220 | 14,960 | 15,170 | +410 | +2.8% | 29,500 |
2020/02/04 | 14,710 | 14,780 | 14,680 | 14,760 | +60 | +0.4% | 8,600 |
2020/02/03 | 14,690 | 14,980 | 14,690 | 14,700 | -390 | -2.6% | 13,200 |
2020/01/31 | 15,080 | 15,200 | 15,000 | 15,090 | +200 | +1.3% | 24,500 |
2020/01/30 | 15,020 | 15,080 | 14,860 | 14,890 | -210 | -1.4% | 22,800 |
2020/01/29 | 15,080 | 15,120 | 15,010 | 15,100 | -40 | -0.3% | 16,400 |
2020/01/28 | 15,030 | 15,160 | 14,960 | 15,140 | -90 | -0.6% | 19,700 |
2020/01/27 | 15,310 | 15,320 | 15,200 | 15,230 | -160 | -1% | 23,200 |
2020/01/24 | 15,470 | 15,570 | 15,370 | 15,390 | -160 | -1% | 18,800 |
2020/01/23 | 15,610 | 15,690 | 15,520 | 15,550 | -10 | -0.1% | 12,000 |
2020/01/22 | 15,580 | 15,680 | 15,530 | 15,560 | +70 | +0.5% | 21,100 |
2020/01/21 | 15,790 | 15,820 | 15,470 | 15,490 | -240 | -1.5% | 26,800 |
2020/01/20 | 15,630 | 15,790 | 15,630 | 15,730 | +10 | +0.1% | 10,500 |
2020/01/17 | 15,850 | 15,850 | 15,620 | 15,720 | ±0 | ±0% | 12,400 |
2020/01/16 | 15,910 | 15,910 | 15,600 | 15,720 | -70 | -0.4% | 20,500 |
2020/01/15 | 16,200 | 16,220 | 15,770 | 15,790 | -600 | -3.7% | 37,600 |
2020/01/14 | 16,390 | 16,520 | 16,160 | 16,390 | ±0 | ±0% | 32,100 |
1101~
1150
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