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 |
---|---|---|---|---|---|---|---|
2019/03/12 | 14,630 | 14,680 | 14,350 | 14,420 | +40 | +0.3% | 41,000 |
2019/03/11 | 14,310 | 14,400 | 14,220 | 14,380 | +60 | +0.4% | 18,500 |
2019/03/08 | 14,570 | 14,750 | 14,290 | 14,320 | -270 | -1.9% | 44,100 |
2019/03/07 | 14,330 | 14,640 | 14,310 | 14,590 | +290 | +2% | 45,300 |
2019/03/06 | 14,090 | 14,380 | 13,990 | 14,300 | +310 | +2.2% | 41,400 |
2019/03/05 | 14,480 | 14,490 | 13,910 | 13,990 | -490 | -3.4% | 58,600 |
2019/03/04 | 14,800 | 14,850 | 14,370 | 14,480 | -50 | -0.3% | 35,700 |
2019/03/01 | 14,310 | 14,590 | 14,310 | 14,530 | +300 | +2.1% | 55,300 |
2019/02/28 | 13,700 | 14,440 | 13,520 | 14,230 | +820 | +6.1% | 205,500 |
2019/02/27 | 13,590 | 13,700 | 13,320 | 13,410 | -270 | -2% | 43,100 |
2019/02/26 | 13,620 | 13,740 | 13,560 | 13,680 | +150 | +1.1% | 18,000 |
2019/02/25 | 13,460 | 13,580 | 13,420 | 13,530 | +180 | +1.3% | 20,200 |
2019/02/22 | 13,660 | 13,660 | 13,240 | 13,350 | -310 | -2.3% | 50,900 |
2019/02/21 | 13,510 | 13,730 | 13,500 | 13,660 | +160 | +1.2% | 32,500 |
2019/02/20 | 13,130 | 13,510 | 13,130 | 13,500 | +280 | +2.1% | 32,000 |
2019/02/19 | 13,350 | 13,400 | 13,180 | 13,220 | -130 | -1% | 26,400 |
2019/02/18 | 13,590 | 13,590 | 13,130 | 13,350 | -50 | -0.4% | 56,400 |
2019/02/15 | 13,390 | 13,470 | 12,920 | 13,400 | +10 | +0.1% | 57,000 |
2019/02/14 | 13,660 | 13,750 | 12,860 | 13,390 | -360 | -2.6% | 73,700 |
2019/02/13 | 14,040 | 14,240 | 13,740 | 13,750 | -300 | -2.1% | 44,200 |
2019/02/12 | 13,840 | 14,180 | 13,830 | 14,050 | +220 | +1.6% | 25,900 |
2019/02/08 | 13,880 | 14,080 | 13,820 | 13,830 | -150 | -1.1% | 26,600 |
2019/02/07 | 14,060 | 14,200 | 13,880 | 13,980 | -90 | -0.6% | 29,600 |
2019/02/06 | 14,080 | 14,320 | 14,020 | 14,070 | +10 | +0.1% | 30,000 |
2019/02/05 | 13,740 | 14,200 | 13,740 | 14,060 | +300 | +2.2% | 34,800 |
2019/02/04 | 13,290 | 13,850 | 13,180 | 13,760 | +650 | +5% | 43,100 |
2019/02/01 | 13,420 | 13,500 | 13,090 | 13,110 | -260 | -1.9% | 35,700 |
2019/01/31 | 13,350 | 13,570 | 13,340 | 13,370 | +60 | +0.5% | 25,500 |
2019/01/30 | 13,300 | 13,580 | 13,150 | 13,310 | +10 | +0.1% | 36,800 |
2019/01/29 | 12,930 | 13,400 | 12,920 | 13,300 | +320 | +2.5% | 36,600 |
2019/01/28 | 13,310 | 13,310 | 12,980 | 12,980 | -390 | -2.9% | 15,400 |
2019/01/25 | 13,310 | 13,690 | 13,310 | 13,370 | -30 | -0.2% | 37,700 |
2019/01/24 | 13,310 | 13,500 | 13,260 | 13,400 | +80 | +0.6% | 14,100 |
2019/01/23 | 13,230 | 13,370 | 13,090 | 13,320 | +90 | +0.7% | 17,500 |
2019/01/22 | 13,370 | 13,370 | 13,130 | 13,230 | -50 | -0.4% | 21,500 |
2019/01/21 | 13,540 | 13,540 | 13,250 | 13,280 | -200 | -1.5% | 14,900 |
2019/01/18 | 13,460 | 13,590 | 13,440 | 13,480 | ±0 | ±0% | 15,600 |
2019/01/17 | 13,410 | 13,600 | 13,360 | 13,480 | +20 | +0.1% | 22,300 |
2019/01/16 | 13,470 | 13,590 | 13,380 | 13,460 | +30 | +0.2% | 25,600 |
2019/01/15 | 13,360 | 13,650 | 13,270 | 13,430 | +70 | +0.5% | 51,900 |
2019/01/11 | 13,520 | 13,640 | 13,320 | 13,360 | -160 | -1.2% | 41,200 |
2019/01/10 | 13,250 | 13,600 | 13,150 | 13,520 | +460 | +3.5% | 57,900 |
2019/01/09 | 13,190 | 13,280 | 12,920 | 13,060 | -160 | -1.2% | 55,100 |
2019/01/08 | 13,400 | 13,420 | 12,940 | 13,220 | -30 | -0.2% | 56,100 |
2019/01/07 | 13,290 | 13,410 | 13,130 | 13,250 | +100 | +0.8% | 33,200 |
2019/01/04 | 12,850 | 13,240 | 12,620 | 13,150 | +250 | +1.9% | 52,200 |
2018/12/28 | 12,710 | 12,900 | 12,620 | 12,900 | +180 | +1.4% | 34,100 |
2018/12/27 | 12,420 | 13,070 | 12,390 | 12,720 | +770 | +6.4% | 49,000 |
2018/12/26 | 11,720 | 12,130 | 11,720 | 11,950 | +230 | +2% | 34,600 |
2018/12/25 | 12,150 | 12,150 | 11,560 | 11,720 | -730 | -5.9% | 30,300 |
1351~
1400
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