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 |
|---|---|---|---|---|---|---|---|
| 2017/08/14 | 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 |
| 2017/07/24 | 1,092 | 1,092 | 1,074 | 1,085 | -11 | -1% | 212,000 |
| 2017/07/21 | 1,080 | 1,096 | 1,078 | 1,096 | +15 | +1.4% | 207,000 |
| 2017/07/20 | 1,080 | 1,089 | 1,080 | 1,081 | -1 | -0.1% | 136,000 |
| 2017/07/19 | 1,069 | 1,088 | 1,069 | 1,082 | +16 | +1.5% | 235,000 |
| 2017/07/18 | 1,061 | 1,066 | 1,056 | 1,066 | -3 | -0.3% | 144,000 |
| 2017/07/14 | 1,069 | 1,073 | 1,066 | 1,069 | +9 | +0.8% | 90,000 |
| 2017/07/13 | 1,069 | 1,075 | 1,058 | 1,060 | -16 | -1.5% | 141,000 |
| 2017/07/12 | 1,082 | 1,085 | 1,076 | 1,076 | -1 | -0.1% | 99,000 |
| 2017/07/11 | 1,072 | 1,080 | 1,072 | 1,077 | -1 | -0.1% | 128,000 |
| 2017/07/10 | 1,082 | 1,082 | 1,072 | 1,078 | +1 | +0.1% | 199,000 |
| 2017/07/07 | 1,090 | 1,094 | 1,076 | 1,077 | -16 | -1.5% | 253,000 |
| 2017/07/06 | 1,080 | 1,095 | 1,076 | 1,093 | +16 | +1.5% | 238,000 |
| 2017/07/05 | 1,069 | 1,080 | 1,064 | 1,077 | +5 | +0.5% | 235,000 |
| 2017/07/04 | 1,074 | 1,080 | 1,068 | 1,072 | +12 | +1.1% | 296,000 |
| 2017/07/03 | 1,064 | 1,066 | 1,056 | 1,060 | -6 | -0.6% | 141,000 |
| 2017/06/30 | 1,075 | 1,075 | 1,063 | 1,066 | -8 | -0.7% | 169,000 |
| 2017/06/29 | 1,068 | 1,076 | 1,062 | 1,074 | +18 | +1.7% | 179,000 |
| 2017/06/28 | 1,056 | 1,061 | 1,055 | 1,056 | ±0 | ±0% | 140,000 |
| 2017/06/27 | 1,066 | 1,068 | 1,056 | 1,056 | -10 | -0.9% | 159,000 |
| 2017/06/26 | 1,070 | 1,076 | 1,066 | 1,066 | -5 | -0.5% | 61,000 |
| 2017/06/23 | 1,057 | 1,078 | 1,057 | 1,071 | -8 | -0.7% | 105,000 |
| 2017/06/22 | 1,071 | 1,079 | 1,064 | 1,079 | +8 | +0.7% | 149,000 |
| 2017/06/21 | 1,072 | 1,081 | 1,071 | 1,071 | -10 | -0.9% | 155,000 |
| 2017/06/20 | 1,070 | 1,082 | 1,069 | 1,081 | +15 | +1.4% | 160,000 |
| 2017/06/19 | 1,049 | 1,069 | 1,049 | 1,066 | +17 | +1.6% | 118,000 |
| 2017/06/16 | 1,048 | 1,055 | 1,044 | 1,049 | +2 | +0.2% | 244,000 |
| 2017/06/15 | 1,036 | 1,049 | 1,036 | 1,047 | +7 | +0.7% | 115,000 |
| 2017/06/14 | 1,038 | 1,047 | 1,038 | 1,040 | +2 | +0.2% | 122,000 |
| 2017/06/13 | 1,029 | 1,043 | 1,029 | 1,038 | ±0 | ±0% | 117,000 |
| 2017/06/12 | 1,025 | 1,040 | 1,025 | 1,038 | -1 | -0.1% | 131,000 |
| 2017/06/09 | 1,036 | 1,048 | 1,034 | 1,039 | +1 | +0.1% | 255,000 |
| 2017/06/08 | 1,035 | 1,054 | 1,033 | 1,038 | -4 | -0.4% | 277,000 |
| 2017/06/07 | 1,032 | 1,043 | 1,027 | 1,042 | +10 | +1% | 152,000 |
| 2017/06/06 | 1,048 | 1,054 | 1,032 | 1,032 | -29 | -2.7% | 233,000 |
| 2017/06/05 | 1,043 | 1,068 | 1,043 | 1,061 | +1 | +0.1% | 147,000 |
| 2017/06/02 | 1,059 | 1,061 | 1,048 | 1,060 | +8 | +0.8% | 156,000 |
1801～
1850
件表示中 / 3608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 | 1.56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 | 467,900円 | +4.0% | +3.9% | 2.14% | 18.75倍 | 2.87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 |
| フジＨＤ | 186,300円 | +5.6% | +3.1% | 2.68% | 13.38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 |
| ＫＡＤＯＫＡＷＡ | 305,800円 | +5.3% | -19.9% | 0.98% | 45.69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 |
市場注目の銘柄
チャート関連のコラム
