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 |
---|---|---|---|---|---|---|---|
2019/05/30 | 14,600 | 14,600 | 14,400 | 14,570 | -90 | -0.6% | 30,800 |
2019/05/29 | 14,750 | 14,760 | 14,580 | 14,660 | +20 | +0.1% | 50,800 |
2019/05/28 | 14,500 | 14,640 | 14,490 | 14,640 | +90 | +0.6% | 29,700 |
2019/05/27 | 14,420 | 14,580 | 14,350 | 14,550 | +200 | +1.4% | 17,000 |
2019/05/24 | 14,220 | 14,420 | 14,180 | 14,350 | +10 | +0.1% | 29,900 |
2019/05/23 | 14,330 | 14,450 | 14,260 | 14,340 | +30 | +0.2% | 16,500 |
2019/05/22 | 14,500 | 14,540 | 14,210 | 14,310 | -140 | -1% | 33,100 |
2019/05/21 | 14,450 | 14,540 | 14,350 | 14,450 | -70 | -0.5% | 33,700 |
2019/05/20 | 14,730 | 14,770 | 14,480 | 14,520 | +60 | +0.4% | 26,600 |
2019/05/17 | 14,010 | 14,470 | 14,010 | 14,460 | +480 | +3.4% | 38,000 |
2019/05/16 | 13,850 | 13,980 | 13,650 | 13,980 | +380 | +2.8% | 41,000 |
2019/05/15 | 13,910 | 14,090 | 13,420 | 13,600 | -470 | -3.3% | 62,400 |
2019/05/14 | 14,010 | 14,120 | 13,920 | 14,070 | -210 | -1.5% | 20,500 |
2019/05/13 | 14,210 | 14,500 | 14,210 | 14,280 | -80 | -0.6% | 24,200 |
2019/05/10 | 14,090 | 14,430 | 14,070 | 14,360 | +130 | +0.9% | 44,200 |
2019/05/09 | 14,380 | 14,390 | 14,230 | 14,230 | -160 | -1.1% | 24,200 |
2019/05/08 | 14,350 | 14,460 | 14,320 | 14,390 | -110 | -0.8% | 21,900 |
2019/05/07 | 14,410 | 14,590 | 14,340 | 14,500 | +90 | +0.6% | 35,000 |
2019/04/26 | 14,430 | 14,470 | 14,310 | 14,410 | -110 | -0.8% | 24,900 |
2019/04/25 | 14,680 | 14,680 | 14,420 | 14,520 | -150 | -1% | 31,200 |
2019/04/24 | 14,380 | 14,790 | 14,370 | 14,670 | +360 | +2.5% | 39,100 |
2019/04/23 | 14,180 | 14,480 | 14,180 | 14,310 | +60 | +0.4% | 12,600 |
2019/04/22 | 14,080 | 14,260 | 14,000 | 14,250 | +40 | +0.3% | 10,600 |
2019/04/19 | 14,330 | 14,390 | 14,190 | 14,210 | -120 | -0.8% | 24,400 |
2019/04/18 | 14,540 | 14,610 | 14,290 | 14,330 | -220 | -1.5% | 24,800 |
2019/04/17 | 14,560 | 14,580 | 14,360 | 14,550 | +70 | +0.5% | 24,900 |
2019/04/16 | 14,710 | 14,840 | 14,440 | 14,480 | -410 | -2.8% | 29,100 |
2019/04/15 | 14,890 | 14,940 | 14,780 | 14,890 | +210 | +1.4% | 33,100 |
2019/04/12 | 14,580 | 14,730 | 14,510 | 14,680 | +220 | +1.5% | 21,100 |
2019/04/11 | 14,560 | 14,560 | 14,310 | 14,460 | +10 | +0.1% | 22,500 |
2019/04/10 | 14,400 | 14,590 | 14,290 | 14,450 | +210 | +1.5% | 33,200 |
2019/04/09 | 14,750 | 14,890 | 14,170 | 14,240 | -580 | -3.9% | 50,500 |
2019/04/08 | 14,780 | 14,930 | 14,700 | 14,820 | +160 | +1.1% | 27,100 |
2019/04/05 | 14,660 | 14,810 | 14,600 | 14,660 | ±0 | ±0% | 32,400 |
2019/04/04 | 14,530 | 14,740 | 14,490 | 14,660 | +130 | +0.9% | 37,500 |
2019/04/03 | 14,430 | 14,540 | 14,300 | 14,530 | +100 | +0.7% | 29,300 |
2019/04/02 | 14,760 | 14,760 | 14,370 | 14,430 | -180 | -1.2% | 27,500 |
2019/04/01 | 14,730 | 14,840 | 14,490 | 14,610 | -120 | -0.8% | 45,200 |
2019/03/29 | 14,800 | 14,850 | 14,590 | 14,730 | +120 | +0.8% | 48,300 |
2019/03/28 | 14,950 | 14,950 | 14,550 | 14,610 | -540 | -3.6% | 54,900 |
2019/03/27 | 15,170 | 15,190 | 15,010 | 15,150 | -60 | -0.4% | 49,900 |
2019/03/26 | 15,100 | 15,290 | 15,080 | 15,210 | +260 | +1.7% | 81,300 |
2019/03/25 | 15,000 | 15,000 | 14,780 | 14,950 | -150 | -1% | 37,900 |
2019/03/22 | 15,140 | 15,170 | 14,980 | 15,100 | +100 | +0.7% | 46,900 |
2019/03/20 | 14,810 | 15,000 | 14,730 | 15,000 | +190 | +1.3% | 38,000 |
2019/03/19 | 15,050 | 15,050 | 14,800 | 14,810 | -150 | -1% | 37,900 |
2019/03/18 | 14,710 | 14,960 | 14,700 | 14,960 | +390 | +2.7% | 37,500 |
2019/03/15 | 14,460 | 14,680 | 14,400 | 14,570 | +210 | +1.5% | 47,200 |
2019/03/14 | 14,650 | 14,650 | 14,330 | 14,360 | -70 | -0.5% | 28,100 |
2019/03/13 | 14,470 | 14,550 | 14,360 | 14,430 | +10 | +0.1% | 35,600 |
1301~
1350
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