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 |
---|---|---|---|---|---|---|---|
2018/03/05 | 11,450 | 11,450 | 11,190 | 11,250 | -30 | -0.3% | 24,400 |
2018/03/02 | 11,130 | 11,350 | 11,080 | 11,280 | -120 | -1.1% | 28,100 |
2018/03/01 | 11,380 | 11,430 | 11,340 | 11,400 | +20 | +0.2% | 26,300 |
2018/02/28 | 11,330 | 11,550 | 11,330 | 11,380 | +40 | +0.4% | 20,000 |
2018/02/27 | 11,600 | 11,620 | 11,280 | 11,340 | -230 | -2% | 21,400 |
2018/02/26 | 11,360 | 11,580 | 11,290 | 11,570 | +220 | +1.9% | 19,700 |
2018/02/23 | 11,470 | 11,490 | 11,320 | 11,350 | -30 | -0.3% | 14,900 |
2018/02/22 | 11,480 | 11,490 | 11,340 | 11,380 | -170 | -1.5% | 23,400 |
2018/02/21 | 11,410 | 11,570 | 11,310 | 11,550 | +440 | +4% | 30,700 |
2018/02/20 | 11,000 | 11,180 | 10,880 | 11,110 | +210 | +1.9% | 19,200 |
2018/02/19 | 10,850 | 10,910 | 10,760 | 10,900 | +220 | +2.1% | 16,000 |
2018/02/16 | 10,850 | 10,850 | 10,680 | 10,680 | ±0 | ±0% | 22,400 |
2018/02/15 | 10,700 | 10,750 | 10,600 | 10,680 | +230 | +2.2% | 25,600 |
2018/02/14 | 10,590 | 10,690 | 10,390 | 10,450 | -140 | -1.3% | 18,400 |
2018/02/13 | 10,740 | 10,780 | 10,550 | 10,590 | -150 | -1.4% | 23,200 |
2018/02/09 | 10,390 | 10,740 | 10,320 | 10,740 | -30 | -0.3% | 39,100 |
2018/02/08 | 10,610 | 10,870 | 10,610 | 10,770 | +160 | +1.5% | 37,300 |
2018/02/07 | 10,740 | 10,950 | 10,610 | 10,610 | +50 | +0.5% | 31,700 |
2018/02/06 | 10,850 | 10,850 | 10,380 | 10,560 | -560 | -5% | 64,100 |
2018/02/05 | 11,160 | 11,220 | 11,100 | 11,120 | -220 | -1.9% | 19,500 |
2018/02/02 | 11,430 | 11,450 | 11,270 | 11,340 | -100 | -0.9% | 19,600 |
2018/02/01 | 11,310 | 11,460 | 11,270 | 11,440 | +210 | +1.9% | 16,800 |
2018/01/31 | 11,470 | 11,470 | 11,160 | 11,230 | -290 | -2.5% | 43,400 |
2018/01/30 | 11,690 | 11,700 | 11,460 | 11,520 | -290 | -2.5% | 26,600 |
2018/01/29 | 11,810 | 11,900 | 11,740 | 11,810 | +140 | +1.2% | 25,700 |
2018/01/26 | 11,570 | 11,730 | 11,530 | 11,670 | +70 | +0.6% | 27,000 |
2018/01/25 | 11,550 | 11,630 | 11,440 | 11,600 | +50 | +0.4% | 19,600 |
2018/01/24 | 11,460 | 11,590 | 11,430 | 11,550 | +180 | +1.6% | 26,100 |
2018/01/23 | 11,390 | 11,410 | 11,300 | 11,370 | +20 | +0.2% | 12,700 |
2018/01/22 | 11,490 | 11,490 | 11,210 | 11,350 | -210 | -1.8% | 23,400 |
2018/01/19 | 11,470 | 11,650 | 11,470 | 11,560 | +70 | +0.6% | 18,700 |
2018/01/18 | 11,860 | 11,880 | 11,490 | 11,490 | -370 | -3.1% | 32,100 |
2018/01/17 | 11,730 | 11,960 | 11,710 | 11,860 | +130 | +1.1% | 29,300 |
2018/01/16 | 11,770 | 11,790 | 11,700 | 11,730 | -80 | -0.7% | 15,300 |
2018/01/15 | 11,710 | 11,950 | 11,700 | 11,810 | +180 | +1.5% | 32,700 |
2018/01/12 | 11,530 | 11,660 | 11,490 | 11,630 | ±0 | ±0% | 32,300 |
2018/01/11 | 11,630 | 11,700 | 11,560 | 11,630 | -70 | -0.6% | 28,700 |
2018/01/10 | 11,620 | 11,750 | 11,560 | 11,700 | +130 | +1.1% | 23,000 |
2018/01/09 | 11,710 | 12,010 | 11,500 | 11,570 | -140 | -1.2% | 23,500 |
2018/01/05 | 11,740 | 11,740 | 11,580 | 11,710 | ±0 | ±0% | 16,900 |
2018/01/04 | 11,500 | 11,710 | 11,360 | 11,710 | +320 | +2.8% | 28,300 |
2017/12/29 | 11,450 | 11,480 | 11,370 | 11,390 | -30 | -0.3% | 15,600 |
2017/12/28 | 11,560 | 11,640 | 11,400 | 11,420 | -150 | -1.3% | 13,500 |
2017/12/27 | 11,540 | 11,610 | 11,540 | 11,570 | +40 | +0.3% | 9,200 |
2017/12/26 | 11,550 | 11,670 | 11,520 | 11,530 | -140 | -1.2% | 12,900 |
2017/12/25 | 11,760 | 11,780 | 11,660 | 11,670 | -140 | -1.2% | 6,800 |
2017/12/22 | 11,910 | 11,930 | 11,810 | 11,810 | -130 | -1.1% | 13,800 |
2017/12/21 | 11,820 | 11,970 | 11,810 | 11,940 | +90 | +0.8% | 17,100 |
2017/12/20 | 11,970 | 12,000 | 11,820 | 11,850 | -150 | -1.3% | 25,100 |
2017/12/19 | 11,730 | 12,000 | 11,680 | 12,000 | +320 | +2.7% | 35,600 |
1601~
1650
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