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 |
---|---|---|---|---|---|---|---|
2018/05/18 | 12,000 | 12,020 | 11,890 | 11,960 | +10 | +0.1% | 13,500 |
2018/05/17 | 12,180 | 12,280 | 11,910 | 11,950 | -70 | -0.6% | 20,500 |
2018/05/16 | 12,020 | 12,080 | 11,850 | 12,020 | -50 | -0.4% | 23,700 |
2018/05/15 | 12,400 | 12,470 | 11,570 | 12,070 | -330 | -2.7% | 52,300 |
2018/05/14 | 12,300 | 12,420 | 12,300 | 12,400 | +80 | +0.6% | 14,400 |
2018/05/11 | 12,140 | 12,320 | 12,140 | 12,320 | +200 | +1.7% | 14,400 |
2018/05/10 | 12,270 | 12,270 | 12,110 | 12,120 | -140 | -1.1% | 13,200 |
2018/05/09 | 12,120 | 12,280 | 12,070 | 12,260 | +110 | +0.9% | 16,100 |
2018/05/08 | 12,110 | 12,280 | 12,060 | 12,150 | -10 | -0.1% | 25,400 |
2018/05/07 | 11,940 | 12,190 | 11,940 | 12,160 | -80 | -0.7% | 24,400 |
2018/05/02 | 12,380 | 12,380 | 12,120 | 12,240 | -80 | -0.6% | 11,300 |
2018/05/01 | 12,500 | 12,500 | 12,250 | 12,320 | +30 | +0.2% | 16,400 |
2018/04/27 | 12,360 | 12,360 | 12,180 | 12,290 | +30 | +0.2% | 22,500 |
2018/04/26 | 12,420 | 12,420 | 12,200 | 12,260 | +60 | +0.5% | 17,900 |
2018/04/25 | 11,960 | 12,260 | 11,960 | 12,200 | +280 | +2.3% | 29,100 |
2018/04/24 | 11,840 | 11,930 | 11,830 | 11,920 | +120 | +1% | 9,900 |
2018/04/23 | 11,990 | 12,040 | 11,780 | 11,800 | -90 | -0.8% | 14,300 |
2018/04/20 | 11,770 | 11,980 | 11,760 | 11,890 | +160 | +1.4% | 19,800 |
2018/04/19 | 11,610 | 11,760 | 11,580 | 11,730 | +110 | +0.9% | 21,500 |
2018/04/18 | 11,610 | 11,710 | 11,520 | 11,620 | +70 | +0.6% | 15,300 |
2018/04/17 | 11,540 | 11,680 | 11,540 | 11,550 | -160 | -1.4% | 12,200 |
2018/04/16 | 11,510 | 11,750 | 11,480 | 11,710 | +220 | +1.9% | 21,000 |
2018/04/13 | 11,460 | 11,530 | 11,280 | 11,490 | +30 | +0.3% | 23,100 |
2018/04/12 | 11,420 | 11,510 | 11,340 | 11,460 | +40 | +0.4% | 20,600 |
2018/04/11 | 11,560 | 11,560 | 11,290 | 11,420 | -160 | -1.4% | 18,200 |
2018/04/10 | 11,690 | 11,740 | 11,560 | 11,580 | -170 | -1.4% | 13,100 |
2018/04/09 | 11,700 | 11,830 | 11,650 | 11,750 | +80 | +0.7% | 13,100 |
2018/04/06 | 11,590 | 11,740 | 11,520 | 11,670 | +80 | +0.7% | 16,700 |
2018/04/05 | 11,380 | 11,630 | 11,380 | 11,590 | +70 | +0.6% | 17,500 |
2018/04/04 | 11,260 | 11,610 | 11,260 | 11,520 | +160 | +1.4% | 20,100 |
2018/04/03 | 11,240 | 11,430 | 11,190 | 11,360 | +140 | +1.2% | 21,500 |
2018/04/02 | 11,500 | 11,530 | 11,220 | 11,220 | -360 | -3.1% | 21,500 |
2018/03/30 | 11,470 | 11,600 | 11,270 | 11,580 | +320 | +2.8% | 51,600 |
2018/03/29 | 11,360 | 11,370 | 11,110 | 11,260 | -80 | -0.7% | 31,100 |
2018/03/28 | 11,150 | 11,360 | 11,110 | 11,340 | +70 | +0.6% | 32,900 |
2018/03/27 | 10,990 | 11,320 | 10,950 | 11,270 | +380 | +3.5% | 62,200 |
2018/03/26 | 10,730 | 10,890 | 10,660 | 10,890 | +50 | +0.5% | 34,400 |
2018/03/23 | 11,020 | 11,090 | 10,810 | 10,840 | -380 | -3.4% | 27,500 |
2018/03/22 | 11,220 | 11,290 | 11,050 | 11,220 | -70 | -0.6% | 37,500 |
2018/03/20 | 11,250 | 11,310 | 11,140 | 11,290 | -90 | -0.8% | 15,700 |
2018/03/19 | 11,350 | 11,440 | 11,190 | 11,380 | -150 | -1.3% | 22,200 |
2018/03/16 | 11,500 | 11,590 | 11,450 | 11,530 | ±0 | ±0% | 30,400 |
2018/03/15 | 11,560 | 11,650 | 11,350 | 11,530 | -90 | -0.8% | 31,400 |
2018/03/14 | 11,540 | 11,690 | 11,460 | 11,620 | ±0 | ±0% | 39,900 |
2018/03/13 | 11,520 | 11,620 | 11,470 | 11,620 | +90 | +0.8% | 23,800 |
2018/03/12 | 11,620 | 11,630 | 11,470 | 11,530 | +60 | +0.5% | 20,300 |
2018/03/09 | 11,560 | 11,750 | 11,410 | 11,470 | +210 | +1.9% | 42,000 |
2018/03/08 | 11,190 | 11,280 | 11,080 | 11,260 | +90 | +0.8% | 26,800 |
2018/03/07 | 11,030 | 11,280 | 10,930 | 11,170 | +10 | +0.1% | 32,200 |
2018/03/06 | 11,140 | 11,290 | 11,090 | 11,160 | -90 | -0.8% | 33,000 |
1551~
1600
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