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 |
---|---|---|---|---|---|---|---|
2017/10/04 | 12,420 | 12,480 | 12,280 | 12,450 | -70 | -0.6% | 32,600 |
2017/10/03 | 12,700 | 12,700 | 12,490 | 12,520 | -240 | -1.9% | 34,100 |
2017/10/02 | 12,610 | 12,790 | 12,580 | 12,760 | +270 | +2.2% | 51,100 |
2017/09/29 | 12,230 | 12,500 | 12,230 | 12,490 | +140 | +1.1% | 43,200 |
2017/09/28 | 12,320 | 12,350 | 12,180 | 12,350 | -40 | -0.3% | 41,800 |
2017/09/27 | 12,180 | 12,480 | 12,090 | 12,390 | +11,172 | +917.2% | 43,400 |
2017/09/26 | 1,233 | 1,234 | 1,207 | 1,218 | -21 | -1.7% | 934,000 |
2017/09/25 | 1,232 | 1,244 | 1,226 | 1,239 | +25 | +2.1% | 513,000 |
2017/09/22 | 1,253 | 1,254 | 1,214 | 1,214 | -45 | -3.6% | 840,000 |
2017/09/21 | 1,258 | 1,267 | 1,250 | 1,259 | +1 | +0.1% | 591,000 |
2017/09/20 | 1,271 | 1,277 | 1,253 | 1,258 | -14 | -1.1% | 503,000 |
2017/09/19 | 1,291 | 1,293 | 1,263 | 1,272 | -19 | -1.5% | 616,000 |
2017/09/15 | 1,280 | 1,296 | 1,279 | 1,291 | -3 | -0.2% | 493,000 |
2017/09/14 | 1,316 | 1,320 | 1,286 | 1,294 | -22 | -1.7% | 471,000 |
2017/09/13 | 1,293 | 1,323 | 1,288 | 1,316 | +23 | +1.8% | 506,000 |
2017/09/12 | 1,291 | 1,304 | 1,275 | 1,293 | -1 | -0.1% | 567,000 |
2017/09/11 | 1,286 | 1,294 | 1,279 | 1,294 | +15 | +1.2% | 269,000 |
2017/09/08 | 1,293 | 1,301 | 1,274 | 1,279 | -23 | -1.8% | 373,000 |
2017/09/07 | 1,293 | 1,305 | 1,288 | 1,302 | +23 | +1.8% | 329,000 |
2017/09/06 | 1,293 | 1,303 | 1,276 | 1,279 | -15 | -1.2% | 380,000 |
2017/09/05 | 1,312 | 1,321 | 1,293 | 1,294 | -23 | -1.7% | 351,000 |
2017/09/04 | 1,310 | 1,326 | 1,309 | 1,317 | ±0 | ±0% | 500,000 |
2017/09/01 | 1,311 | 1,326 | 1,301 | 1,317 | +6 | +0.5% | 399,000 |
2017/08/31 | 1,300 | 1,315 | 1,293 | 1,311 | +16 | +1.2% | 463,000 |
2017/08/30 | 1,300 | 1,306 | 1,282 | 1,295 | +7 | +0.5% | 412,000 |
2017/08/29 | 1,263 | 1,293 | 1,263 | 1,288 | +16 | +1.3% | 455,000 |
2017/08/28 | 1,264 | 1,279 | 1,255 | 1,272 | +6 | +0.5% | 696,000 |
2017/08/25 | 1,280 | 1,288 | 1,262 | 1,266 | -17 | -1.3% | 780,000 |
2017/08/24 | 1,290 | 1,311 | 1,264 | 1,283 | +110 | +9.4% | 990,000 |
2017/08/23 | 1,164 | 1,178 | 1,156 | 1,173 | +20 | +1.7% | 204,000 |
2017/08/22 | 1,164 | 1,167 | 1,152 | 1,153 | -13 | -1.1% | 188,000 |
2017/08/21 | 1,166 | 1,174 | 1,162 | 1,166 | -4 | -0.3% | 208,000 |
2017/08/18 | 1,175 | 1,179 | 1,167 | 1,170 | -26 | -2.2% | 380,000 |
2017/08/17 | 1,204 | 1,209 | 1,195 | 1,196 | -18 | -1.5% | 276,000 |
2017/08/16 | 1,191 | 1,214 | 1,186 | 1,214 | +17 | +1.4% | 317,000 |
2017/08/15 | 1,198 | 1,199 | 1,187 | 1,197 | +11 | +0.9% | 165,000 |
2017/08/14 | 1,193 | 1,196 | 1,181 | 1,186 | -7 | -0.6% | 264,000 |
2017/08/10 | 1,182 | 1,199 | 1,169 | 1,193 | +40 | +3.5% | 362,000 |
2017/08/09 | 1,155 | 1,161 | 1,143 | 1,153 | -8 | -0.7% | 202,000 |
2017/08/08 | 1,172 | 1,176 | 1,154 | 1,161 | -11 | -0.9% | 143,000 |
2017/08/07 | 1,168 | 1,182 | 1,167 | 1,172 | +5 | +0.4% | 171,000 |
2017/08/04 | 1,147 | 1,171 | 1,146 | 1,167 | +19 | +1.7% | 229,000 |
2017/08/03 | 1,158 | 1,161 | 1,144 | 1,148 | -12 | -1% | 227,000 |
2017/08/02 | 1,139 | 1,169 | 1,125 | 1,160 | +24 | +2.1% | 377,000 |
2017/08/01 | 1,130 | 1,150 | 1,130 | 1,136 | +11 | +1% | 225,000 |
2017/07/31 | 1,112 | 1,128 | 1,112 | 1,125 | +22 | +2% | 239,000 |
2017/07/28 | 1,091 | 1,105 | 1,091 | 1,103 | +4 | +0.4% | 162,000 |
2017/07/27 | 1,074 | 1,111 | 1,074 | 1,099 | +27 | +2.5% | 364,000 |
2017/07/26 | 1,076 | 1,085 | 1,070 | 1,072 | -8 | -0.7% | 256,000 |
2017/07/25 | 1,083 | 1,084 | 1,078 | 1,080 | -5 | -0.5% | 101,000 |
1701~
1750
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