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 |
---|---|---|---|---|---|---|---|
2017/03/17 | 995 | 995 | 988 | 995 | ±0 | ±0% | 259,000 |
2017/03/16 | 989 | 999 | 986 | 995 | +4 | +0.4% | 222,000 |
2017/03/15 | 995 | 995 | 986 | 991 | -3 | -0.3% | 219,000 |
2017/03/14 | 1,003 | 1,003 | 992 | 994 | -2 | -0.2% | 109,000 |
2017/03/13 | 1,002 | 1,004 | 993 | 996 | -8 | -0.8% | 203,000 |
2017/03/10 | 1,003 | 1,016 | 1,003 | 1,004 | +6 | +0.6% | 238,000 |
2017/03/09 | 997 | 1,001 | 995 | 998 | -2 | -0.2% | 174,000 |
2017/03/08 | 993 | 1,005 | 992 | 1,000 | +1 | +0.1% | 211,000 |
2017/03/07 | 1,000 | 1,007 | 996 | 999 | -1 | -0.1% | 387,000 |
2017/03/06 | 1,000 | 1,002 | 996 | 1,000 | ±0 | ±0% | 134,000 |
2017/03/03 | 1,000 | 1,010 | 997 | 1,000 | -7 | -0.7% | 138,000 |
2017/03/02 | 1,018 | 1,018 | 1,001 | 1,007 | -1 | -0.1% | 153,000 |
2017/03/01 | 1,004 | 1,013 | 997 | 1,008 | +6 | +0.6% | 253,000 |
2017/02/28 | 1,008 | 1,014 | 1,000 | 1,002 | -6 | -0.6% | 151,000 |
2017/02/27 | 1,019 | 1,019 | 1,003 | 1,008 | -16 | -1.6% | 232,000 |
2017/02/24 | 1,007 | 1,028 | 1,002 | 1,024 | +24 | +2.4% | 270,000 |
2017/02/23 | 1,005 | 1,007 | 996 | 1,000 | -4 | -0.4% | 136,000 |
2017/02/22 | 1,002 | 1,008 | 999 | 1,004 | -1 | -0.1% | 103,000 |
2017/02/21 | 992 | 1,006 | 992 | 1,005 | +1 | +0.1% | 100,000 |
2017/02/20 | 1,008 | 1,010 | 995 | 1,004 | -5 | -0.5% | 148,000 |
2017/02/17 | 1,002 | 1,010 | 999 | 1,009 | +1 | +0.1% | 155,000 |
2017/02/16 | 1,004 | 1,022 | 1,002 | 1,008 | -8 | -0.8% | 270,000 |
2017/02/15 | 983 | 1,033 | 977 | 1,016 | +49 | +5.1% | 555,000 |
2017/02/14 | 974 | 989 | 965 | 967 | -8 | -0.8% | 302,000 |
2017/02/13 | 987 | 987 | 972 | 975 | -3 | -0.3% | 148,000 |
2017/02/10 | 971 | 980 | 966 | 978 | +24 | +2.5% | 141,000 |
2017/02/09 | 956 | 959 | 947 | 954 | -2 | -0.2% | 164,000 |
2017/02/08 | 950 | 959 | 948 | 956 | +10 | +1.1% | 319,000 |
2017/02/07 | 968 | 970 | 946 | 946 | -29 | -3% | 265,000 |
2017/02/06 | 979 | 982 | 969 | 975 | -4 | -0.4% | 173,000 |
2017/02/03 | 970 | 983 | 968 | 979 | +9 | +0.9% | 125,000 |
2017/02/02 | 997 | 997 | 967 | 970 | -21 | -2.1% | 259,000 |
2017/02/01 | 992 | 996 | 985 | 991 | -14 | -1.4% | 174,000 |
2017/01/31 | 995 | 1,008 | 987 | 1,005 | +6 | +0.6% | 174,000 |
2017/01/30 | 1,000 | 1,003 | 988 | 999 | -2 | -0.2% | 139,000 |
2017/01/27 | 1,009 | 1,009 | 994 | 1,001 | +2 | +0.2% | 193,000 |
2017/01/26 | 993 | 1,002 | 993 | 999 | +14 | +1.4% | 280,000 |
2017/01/25 | 980 | 986 | 978 | 985 | +7 | +0.7% | 114,000 |
2017/01/24 | 992 | 994 | 978 | 978 | -15 | -1.5% | 133,000 |
2017/01/23 | 998 | 998 | 986 | 993 | -6 | -0.6% | 138,000 |
2017/01/20 | 994 | 1,006 | 994 | 999 | -8 | -0.8% | 124,000 |
2017/01/19 | 981 | 1,014 | 981 | 1,007 | +23 | +2.3% | 221,000 |
2017/01/18 | 1,001 | 1,001 | 977 | 984 | -11 | -1.1% | 281,000 |
2017/01/17 | 1,004 | 1,007 | 991 | 995 | -15 | -1.5% | 350,000 |
2017/01/16 | 1,019 | 1,019 | 1,002 | 1,010 | -10 | -1% | 149,000 |
2017/01/13 | 1,007 | 1,020 | 1,005 | 1,020 | +12 | +1.2% | 113,000 |
2017/01/12 | 1,018 | 1,023 | 1,000 | 1,008 | -16 | -1.6% | 155,000 |
2017/01/11 | 1,019 | 1,028 | 1,017 | 1,024 | -2 | -0.2% | 134,000 |
2017/01/10 | 1,035 | 1,036 | 1,018 | 1,026 | -7 | -0.7% | 274,000 |
2017/01/06 | 1,029 | 1,044 | 1,007 | 1,033 | +5 | +0.5% | 365,000 |
1901~
1950
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 | 601,000円 | +0.2% | -1.7% | 0.20% | 27.77倍 | 1.51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 | 462,600円 | +4.0% | +3.9% | 2.16% | 18.54倍 | 2.84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 | 184,200円 | +5.6% | +3.1% | 2.71% | 13.23倍 | 0.44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 | 311,700円 | +5.3% | -19.9% | 0.96% | 46.57倍 | 2.20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