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 |
---|---|---|---|---|---|---|---|
2020/01/10 | 16,280 | 16,460 | 16,280 | 16,390 | +110 | +0.7% | 15,800 |
2020/01/09 | 16,150 | 16,310 | 16,120 | 16,280 | +150 | +0.9% | 10,200 |
2020/01/08 | 16,270 | 16,270 | 15,980 | 16,130 | -160 | -1% | 14,700 |
2020/01/07 | 16,240 | 16,380 | 16,240 | 16,290 | +250 | +1.6% | 19,300 |
2020/01/06 | 16,020 | 16,170 | 15,970 | 16,040 | -200 | -1.2% | 14,400 |
2019/12/30 | 16,380 | 16,380 | 16,160 | 16,240 | -150 | -0.9% | 13,900 |
2019/12/27 | 16,390 | 16,430 | 16,120 | 16,390 | +20 | +0.1% | 9,600 |
2019/12/26 | 16,480 | 16,480 | 16,090 | 16,370 | +60 | +0.4% | 15,100 |
2019/12/25 | 16,380 | 16,460 | 16,240 | 16,310 | -170 | -1% | 13,300 |
2019/12/24 | 16,740 | 16,740 | 16,370 | 16,480 | -260 | -1.6% | 25,700 |
2019/12/23 | 16,730 | 16,750 | 16,610 | 16,740 | +100 | +0.6% | 11,600 |
2019/12/20 | 16,610 | 16,730 | 16,520 | 16,640 | -160 | -1% | 22,400 |
2019/12/19 | 16,700 | 16,840 | 16,680 | 16,800 | -50 | -0.3% | 13,100 |
2019/12/18 | 16,920 | 16,940 | 16,750 | 16,850 | -70 | -0.4% | 10,500 |
2019/12/17 | 17,050 | 17,050 | 16,760 | 16,920 | +10 | +0.1% | 11,800 |
2019/12/16 | 16,790 | 17,020 | 16,700 | 16,910 | +130 | +0.8% | 20,900 |
2019/12/13 | 16,860 | 16,900 | 16,610 | 16,780 | -60 | -0.4% | 33,400 |
2019/12/12 | 17,220 | 17,220 | 16,830 | 16,840 | -310 | -1.8% | 15,300 |
2019/12/11 | 17,190 | 17,220 | 17,080 | 17,150 | +60 | +0.4% | 11,500 |
2019/12/10 | 17,120 | 17,230 | 17,030 | 17,090 | +80 | +0.5% | 17,500 |
2019/12/09 | 16,820 | 17,040 | 16,710 | 17,010 | +120 | +0.7% | 18,400 |
2019/12/06 | 16,860 | 16,980 | 16,810 | 16,890 | -40 | -0.2% | 12,500 |
2019/12/05 | 16,980 | 17,170 | 16,870 | 16,930 | -140 | -0.8% | 11,300 |
2019/12/04 | 17,000 | 17,080 | 16,940 | 17,070 | +40 | +0.2% | 17,000 |
2019/12/03 | 17,070 | 17,130 | 17,020 | 17,030 | -140 | -0.8% | 10,200 |
2019/12/02 | 17,330 | 17,340 | 17,090 | 17,170 | ±0 | ±0% | 12,300 |
2019/11/29 | 17,270 | 17,300 | 17,170 | 17,170 | -80 | -0.5% | 10,400 |
2019/11/28 | 17,250 | 17,330 | 17,200 | 17,250 | -110 | -0.6% | 11,400 |
2019/11/27 | 17,450 | 17,450 | 17,230 | 17,360 | +70 | +0.4% | 12,300 |
2019/11/26 | 17,290 | 17,360 | 17,120 | 17,290 | +120 | +0.7% | 18,900 |
2019/11/25 | 17,290 | 17,310 | 17,000 | 17,170 | -30 | -0.2% | 28,800 |
2019/11/22 | 17,430 | 17,650 | 17,200 | 17,200 | -550 | -3.1% | 44,900 |
2019/11/21 | 17,670 | 17,760 | 17,500 | 17,750 | +80 | +0.5% | 15,800 |
2019/11/20 | 17,580 | 17,670 | 17,490 | 17,670 | +20 | +0.1% | 17,500 |
2019/11/19 | 17,740 | 17,950 | 17,570 | 17,650 | -80 | -0.5% | 24,900 |
2019/11/18 | 17,540 | 17,800 | 17,460 | 17,730 | +80 | +0.5% | 44,400 |
2019/11/15 | 16,830 | 17,740 | 16,760 | 17,650 | +910 | +5.4% | 80,800 |
2019/11/14 | 15,690 | 16,810 | 15,690 | 16,740 | +1,300 | +8.4% | 86,900 |
2019/11/13 | 15,140 | 15,630 | 15,140 | 15,440 | +470 | +3.1% | 71,900 |
2019/11/12 | 15,070 | 15,070 | 14,970 | 14,970 | -110 | -0.7% | 20,400 |
2019/11/11 | 15,090 | 15,130 | 14,990 | 15,080 | +90 | +0.6% | 23,800 |
2019/11/08 | 15,100 | 15,100 | 14,980 | 14,990 | -50 | -0.3% | 23,600 |
2019/11/07 | 15,060 | 15,060 | 14,980 | 15,040 | +30 | +0.2% | 13,200 |
2019/11/06 | 15,120 | 15,120 | 14,990 | 15,010 | -110 | -0.7% | 21,800 |
2019/11/05 | 15,050 | 15,250 | 15,040 | 15,120 | +80 | +0.5% | 24,200 |
2019/11/01 | 15,000 | 15,120 | 14,980 | 15,040 | +30 | +0.2% | 13,700 |
2019/10/31 | 15,230 | 15,270 | 15,000 | 15,010 | -190 | -1.3% | 22,300 |
2019/10/30 | 14,970 | 15,230 | 14,970 | 15,200 | +210 | +1.4% | 65,700 |
2019/10/29 | 15,040 | 15,120 | 14,990 | 14,990 | -50 | -0.3% | 20,700 |
2019/10/28 | 15,090 | 15,150 | 14,990 | 15,040 | -50 | -0.3% | 17,800 |
1151~
1200
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