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 |
---|---|---|---|---|---|---|---|
2018/07/30 | 10,990 | 11,620 | 10,990 | 11,600 | +760 | +7% | 47,300 |
2018/07/27 | 10,810 | 10,920 | 10,810 | 10,840 | +30 | +0.3% | 12,400 |
2018/07/26 | 10,790 | 10,850 | 10,730 | 10,810 | +20 | +0.2% | 9,700 |
2018/07/25 | 10,740 | 10,850 | 10,690 | 10,790 | +190 | +1.8% | 20,800 |
2018/07/24 | 10,600 | 10,660 | 10,490 | 10,600 | +150 | +1.4% | 11,900 |
2018/07/23 | 10,540 | 10,610 | 10,420 | 10,450 | -90 | -0.9% | 13,800 |
2018/07/20 | 10,510 | 10,580 | 10,470 | 10,540 | +20 | +0.2% | 15,100 |
2018/07/19 | 10,650 | 10,730 | 10,520 | 10,520 | -130 | -1.2% | 11,700 |
2018/07/18 | 10,760 | 10,800 | 10,640 | 10,650 | -60 | -0.6% | 11,800 |
2018/07/17 | 10,660 | 10,820 | 10,660 | 10,710 | +60 | +0.6% | 11,600 |
2018/07/13 | 10,560 | 10,670 | 10,550 | 10,650 | +130 | +1.2% | 14,400 |
2018/07/12 | 10,610 | 10,700 | 10,510 | 10,520 | -70 | -0.7% | 16,000 |
2018/07/11 | 10,710 | 10,740 | 10,570 | 10,590 | -80 | -0.7% | 15,700 |
2018/07/10 | 11,100 | 11,220 | 10,670 | 10,670 | -130 | -1.2% | 20,500 |
2018/07/09 | 10,760 | 10,860 | 10,660 | 10,800 | +190 | +1.8% | 12,200 |
2018/07/06 | 10,620 | 10,730 | 10,500 | 10,610 | ±0 | ±0% | 29,500 |
2018/07/05 | 10,940 | 10,940 | 10,570 | 10,610 | -220 | -2% | 12,900 |
2018/07/04 | 10,750 | 10,920 | 10,740 | 10,830 | +40 | +0.4% | 19,200 |
2018/07/03 | 11,010 | 11,060 | 10,770 | 10,790 | -220 | -2% | 17,800 |
2018/07/02 | 11,350 | 11,390 | 11,010 | 11,010 | -340 | -3% | 11,900 |
2018/06/29 | 11,290 | 11,570 | 11,290 | 11,350 | -20 | -0.2% | 23,700 |
2018/06/28 | 11,470 | 11,470 | 11,270 | 11,370 | -140 | -1.2% | 19,400 |
2018/06/27 | 11,440 | 11,560 | 11,380 | 11,510 | +120 | +1.1% | 13,300 |
2018/06/26 | 11,440 | 11,440 | 11,200 | 11,390 | -20 | -0.2% | 15,800 |
2018/06/25 | 11,500 | 11,500 | 11,340 | 11,410 | -90 | -0.8% | 16,600 |
2018/06/22 | 11,350 | 11,510 | 11,260 | 11,500 | +140 | +1.2% | 23,600 |
2018/06/21 | 11,390 | 11,400 | 11,320 | 11,360 | -30 | -0.3% | 8,000 |
2018/06/20 | 11,420 | 11,460 | 11,240 | 11,390 | -50 | -0.4% | 16,800 |
2018/06/19 | 11,690 | 11,690 | 11,420 | 11,440 | -290 | -2.5% | 11,600 |
2018/06/18 | 11,780 | 11,810 | 11,690 | 11,730 | +40 | +0.3% | 13,700 |
2018/06/15 | 11,860 | 11,870 | 11,690 | 11,690 | -110 | -0.9% | 19,000 |
2018/06/14 | 11,710 | 11,880 | 11,640 | 11,800 | +40 | +0.3% | 19,400 |
2018/06/13 | 11,630 | 11,800 | 11,630 | 11,760 | +130 | +1.1% | 11,400 |
2018/06/12 | 11,730 | 11,780 | 11,620 | 11,630 | -30 | -0.3% | 21,100 |
2018/06/11 | 11,720 | 11,800 | 11,590 | 11,660 | -60 | -0.5% | 21,400 |
2018/06/08 | 11,760 | 11,970 | 11,710 | 11,720 | -60 | -0.5% | 36,500 |
2018/06/07 | 12,040 | 12,040 | 11,720 | 11,780 | -250 | -2.1% | 28,100 |
2018/06/06 | 12,010 | 12,070 | 11,910 | 12,030 | +110 | +0.9% | 16,000 |
2018/06/05 | 11,840 | 11,990 | 11,840 | 11,920 | -70 | -0.6% | 11,100 |
2018/06/04 | 11,970 | 12,050 | 11,910 | 11,990 | +210 | +1.8% | 17,500 |
2018/06/01 | 11,780 | 11,940 | 11,740 | 11,780 | -10 | -0.1% | 26,200 |
2018/05/31 | 11,990 | 12,020 | 11,790 | 11,790 | -120 | -1% | 25,500 |
2018/05/30 | 11,830 | 12,110 | 11,830 | 11,910 | +60 | +0.5% | 26,100 |
2018/05/29 | 11,690 | 11,960 | 11,690 | 11,850 | +140 | +1.2% | 18,000 |
2018/05/28 | 11,690 | 11,850 | 11,610 | 11,710 | -140 | -1.2% | 25,800 |
2018/05/25 | 11,830 | 11,960 | 11,790 | 11,850 | -110 | -0.9% | 16,800 |
2018/05/24 | 11,950 | 12,020 | 11,890 | 11,960 | +40 | +0.3% | 14,800 |
2018/05/23 | 11,960 | 11,960 | 11,800 | 11,920 | +10 | +0.1% | 13,200 |
2018/05/22 | 11,970 | 11,990 | 11,870 | 11,910 | -120 | -1% | 14,100 |
2018/05/21 | 12,000 | 12,070 | 11,860 | 12,030 | +70 | +0.6% | 14,100 |
1501~
1550
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