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 |
---|---|---|---|---|---|---|---|
2018/06/06 | 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 |
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 |
1601~
1650
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