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 |
---|---|---|---|---|---|---|---|
2018/12/21 | 12,500 | 12,660 | 12,420 | 12,450 | -130 | -1% | 55,100 |
2018/12/20 | 12,650 | 12,770 | 12,530 | 12,580 | -180 | -1.4% | 42,000 |
2018/12/19 | 12,860 | 12,940 | 12,650 | 12,760 | -240 | -1.8% | 28,900 |
2018/12/18 | 13,150 | 13,200 | 12,920 | 13,000 | -340 | -2.5% | 41,200 |
2018/12/17 | 13,370 | 13,510 | 13,340 | 13,340 | -120 | -0.9% | 14,900 |
2018/12/14 | 13,520 | 13,620 | 13,350 | 13,460 | -120 | -0.9% | 35,800 |
2018/12/13 | 13,630 | 13,800 | 13,570 | 13,580 | -110 | -0.8% | 32,000 |
2018/12/12 | 13,560 | 13,770 | 13,530 | 13,690 | +230 | +1.7% | 31,900 |
2018/12/11 | 13,530 | 13,580 | 13,360 | 13,460 | -70 | -0.5% | 38,300 |
2018/12/10 | 13,440 | 13,550 | 13,260 | 13,530 | -20 | -0.1% | 26,400 |
2018/12/07 | 13,750 | 13,810 | 13,490 | 13,550 | -210 | -1.5% | 41,100 |
2018/12/06 | 13,880 | 14,030 | 13,750 | 13,760 | -130 | -0.9% | 47,600 |
2018/12/05 | 13,410 | 13,930 | 13,410 | 13,890 | +180 | +1.3% | 44,800 |
2018/12/04 | 13,690 | 13,990 | 13,640 | 13,710 | +80 | +0.6% | 40,400 |
2018/12/03 | 13,940 | 13,980 | 13,570 | 13,630 | -170 | -1.2% | 38,900 |
2018/11/30 | 13,740 | 13,800 | 13,420 | 13,800 | -10 | -0.1% | 43,800 |
2018/11/29 | 13,800 | 14,030 | 13,760 | 13,810 | +210 | +1.5% | 48,500 |
2018/11/28 | 13,690 | 13,740 | 13,400 | 13,600 | -40 | -0.3% | 44,000 |
2018/11/27 | 13,530 | 13,680 | 13,450 | 13,640 | +220 | +1.6% | 23,000 |
2018/11/26 | 13,270 | 13,530 | 13,250 | 13,420 | +250 | +1.9% | 38,800 |
2018/11/22 | 13,500 | 13,500 | 12,920 | 13,170 | +130 | +1% | 42,100 |
2018/11/21 | 13,190 | 13,360 | 12,950 | 13,040 | -380 | -2.8% | 28,400 |
2018/11/20 | 13,410 | 13,660 | 13,400 | 13,420 | -230 | -1.7% | 31,400 |
2018/11/19 | 13,480 | 13,750 | 13,140 | 13,650 | +320 | +2.4% | 39,200 |
2018/11/16 | 13,320 | 13,500 | 13,180 | 13,330 | +290 | +2.2% | 41,500 |
2018/11/15 | 12,510 | 13,200 | 12,500 | 13,040 | +530 | +4.2% | 53,300 |
2018/11/14 | 11,910 | 12,590 | 11,880 | 12,510 | +470 | +3.9% | 52,400 |
2018/11/13 | 12,180 | 12,210 | 12,000 | 12,040 | -520 | -4.1% | 35,600 |
2018/11/12 | 12,650 | 12,730 | 12,560 | 12,560 | -170 | -1.3% | 20,000 |
2018/11/09 | 12,800 | 12,920 | 12,720 | 12,730 | -180 | -1.4% | 24,800 |
2018/11/08 | 12,630 | 12,930 | 12,630 | 12,910 | +540 | +4.4% | 32,200 |
2018/11/07 | 12,480 | 12,630 | 12,330 | 12,370 | ±0 | ±0% | 28,400 |
2018/11/06 | 12,130 | 12,450 | 12,130 | 12,370 | +230 | +1.9% | 20,400 |
2018/11/05 | 12,050 | 12,210 | 11,940 | 12,140 | +30 | +0.2% | 30,500 |
2018/11/02 | 12,400 | 12,400 | 12,040 | 12,110 | -170 | -1.4% | 35,300 |
2018/11/01 | 12,340 | 12,520 | 12,230 | 12,280 | -60 | -0.5% | 36,400 |
2018/10/31 | 12,000 | 12,340 | 12,000 | 12,340 | +380 | +3.2% | 45,100 |
2018/10/30 | 12,070 | 12,210 | 11,960 | 11,960 | -80 | -0.7% | 113,300 |
2018/10/29 | 12,180 | 12,390 | 12,030 | 12,040 | -140 | -1.1% | 26,300 |
2018/10/26 | 12,360 | 12,520 | 12,120 | 12,180 | -180 | -1.5% | 36,900 |
2018/10/25 | 12,440 | 12,510 | 12,340 | 12,360 | -380 | -3% | 28,300 |
2018/10/24 | 12,660 | 12,800 | 12,530 | 12,740 | +50 | +0.4% | 31,300 |
2018/10/23 | 12,780 | 12,870 | 12,680 | 12,690 | -150 | -1.2% | 26,000 |
2018/10/22 | 12,660 | 12,880 | 12,610 | 12,840 | -30 | -0.2% | 32,900 |
2018/10/19 | 12,900 | 12,950 | 12,750 | 12,870 | -80 | -0.6% | 23,500 |
2018/10/18 | 13,030 | 13,170 | 12,910 | 12,950 | -80 | -0.6% | 20,700 |
2018/10/17 | 13,020 | 13,190 | 12,920 | 13,030 | +110 | +0.9% | 37,400 |
2018/10/16 | 12,500 | 12,940 | 12,500 | 12,920 | +120 | +0.9% | 32,900 |
2018/10/15 | 12,920 | 13,070 | 12,760 | 12,800 | -220 | -1.7% | 38,100 |
2018/10/12 | 12,950 | 13,220 | 12,830 | 13,020 | +70 | +0.5% | 41,900 |
1401~
1450
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