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 |
---|---|---|---|---|---|---|---|
2018/08/16 | 12,480 | 12,570 | 12,460 | 12,500 | -150 | -1.2% | 15,700 |
2018/08/15 | 12,540 | 12,690 | 12,520 | 12,650 | +100 | +0.8% | 32,400 |
2018/08/14 | 12,390 | 12,580 | 12,320 | 12,550 | +210 | +1.7% | 26,800 |
2018/08/13 | 11,800 | 12,380 | 11,680 | 12,340 | +410 | +3.4% | 41,800 |
2018/08/10 | 11,550 | 11,970 | 11,550 | 11,930 | +510 | +4.5% | 41,800 |
2018/08/09 | 11,280 | 11,460 | 11,250 | 11,420 | +140 | +1.2% | 22,100 |
2018/08/08 | 11,430 | 11,430 | 11,230 | 11,280 | -160 | -1.4% | 14,600 |
2018/08/07 | 11,430 | 11,480 | 11,330 | 11,440 | +40 | +0.4% | 22,500 |
2018/08/06 | 11,430 | 11,450 | 11,350 | 11,400 | -80 | -0.7% | 11,800 |
2018/08/03 | 11,550 | 11,560 | 11,420 | 11,480 | -70 | -0.6% | 20,700 |
2018/08/02 | 11,580 | 11,670 | 11,500 | 11,550 | -140 | -1.2% | 30,900 |
2018/08/01 | 11,660 | 11,770 | 11,530 | 11,690 | -30 | -0.3% | 23,800 |
2018/07/31 | 11,660 | 11,790 | 11,560 | 11,720 | +120 | +1% | 38,000 |
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 |
1551~
1600
件表示中 / 3607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 | 619,000円 | +0.2% | -1.7% | 0.19% | 28.60倍 | 1.55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 |
NESIC | 329,000円 | +1.5% | +17.5% | 0.85% | 27.23倍 | 3.20倍 |
|
NECの工事部門が独立。キャリア向け工事やDXコンサル手がける。親会社NECがTOB |
BIPROGY | 471,400円 | +4.0% | +3.9% | 2.12% | 18.88倍 | 2.89倍 |
|
SI大手。旧日本ユニシス、大日本印刷の持分会社。金融や空運、流通など幅広い業種と取引 |
KADOKAWA | 305,200円 | +5.3% | -19.9% | 0.98% | 45.60倍 | 2.16倍 |
|
出版大手KADOKAWAと動画サイト運営のドワンゴが統合。電子書籍、アニメ等に注力 |
フジHD | 186,400円 | +5.6% | +3.1% | 2.68% | 13.39倍 | 0.45倍 |
|
フジサンケイグループ。若年層強い。視聴率は低迷中。音楽、通販、不動産など多角経営を推進 |
市場注目の銘柄
チャート関連のコラム