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 |
|---|---|---|---|---|---|---|---|
| 2017/07/07 | 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 |
| 2017/06/01 | 1,038 | 1,054 | 1,038 | 1,052 | +14 | +1.3% | 124,000 |
| 2017/05/31 | 1,047 | 1,055 | 1,037 | 1,038 | -20 | -1.9% | 216,000 |
| 2017/05/30 | 1,049 | 1,060 | 1,047 | 1,058 | -3 | -0.3% | 221,000 |
| 2017/05/29 | 1,068 | 1,080 | 1,060 | 1,061 | -2 | -0.2% | 239,000 |
| 2017/05/26 | 1,039 | 1,069 | 1,039 | 1,063 | +2 | +0.2% | 355,000 |
| 2017/05/25 | 1,066 | 1,066 | 1,057 | 1,061 | +7 | +0.7% | 129,000 |
| 2017/05/24 | 1,063 | 1,065 | 1,054 | 1,054 | -11 | -1% | 148,000 |
| 2017/05/23 | 1,048 | 1,070 | 1,048 | 1,065 | +18 | +1.7% | 227,000 |
| 2017/05/22 | 1,034 | 1,054 | 1,028 | 1,047 | -6 | -0.6% | 366,000 |
| 2017/05/19 | 1,045 | 1,054 | 1,041 | 1,053 | +8 | +0.8% | 219,000 |
| 2017/05/18 | 1,055 | 1,064 | 1,041 | 1,045 | -31 | -2.9% | 324,000 |
| 2017/05/17 | 1,052 | 1,084 | 1,052 | 1,076 | +3 | +0.3% | 362,000 |
| 2017/05/16 | 1,020 | 1,094 | 1,020 | 1,073 | +62 | +6.1% | 677,000 |
| 2017/05/15 | 993 | 1,013 | 978 | 1,011 | +10 | +1% | 235,000 |
| 2017/05/12 | 995 | 1,008 | 994 | 1,001 | ±0 | ±0% | 156,000 |
| 2017/05/11 | 1,012 | 1,012 | 1,000 | 1,001 | -1 | -0.1% | 132,000 |
| 2017/05/10 | 1,007 | 1,011 | 1,000 | 1,002 | -5 | -0.5% | 206,000 |
| 2017/05/09 | 1,001 | 1,011 | 1,001 | 1,007 | -7 | -0.7% | 190,000 |
| 2017/05/08 | 995 | 1,014 | 992 | 1,014 | +33 | +3.4% | 431,000 |
| 2017/05/02 | 974 | 985 | 973 | 981 | +12 | +1.2% | 230,000 |
| 2017/05/01 | 965 | 969 | 959 | 969 | +4 | +0.4% | 128,000 |
| 2017/04/28 | 966 | 968 | 958 | 965 | +6 | +0.6% | 272,000 |
| 2017/04/27 | 963 | 963 | 953 | 959 | +1 | +0.1% | 123,000 |
| 2017/04/26 | 973 | 973 | 957 | 958 | -3 | -0.3% | 138,000 |
1951～
2000
件表示中 / 3734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 | 499,500円 | -4.3% | -16.2% | 0.24% | 21.32倍 | 1.17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 |
| スカパーＪＳＡ | 133,800円 | +3.1% | +15.4% | 2.84% | 18.05倍 | 1.35倍 |
|
衛星通信サービス提供等の宇宙事業と、有料放送「スカパー！」等のメディア事業が２本柱 |
| ＧＭＯ | 355,400円 | +6.3% | +28.0% | 1.34% | 20.10倍 | 4.19倍 |
|
上場子会社９社を持つ総合ネットグループ。インフラ、金融が中核。暗号資産、広告メディアも |
| ＮＳＤ | 351,400円 | +5.0% | +1.5% | 2.53% | 22.39倍 | 3.99倍 |
|
独立系ＳＩ大手。金融・社会インフラ向けシステムに定評。高収益誇る。先端技術分野に注力 |
| ＡＮＹＣＯＬＯＲ | 486,500円 | +14.3% | +17.2% | 1.44% | 22.52倍 | 13.52倍 |
|
ライブ配信などを行うＶチューバーグループ「にじさんじ」を運営。グッズ販売が収益柱 |
市場注目の銘柄
チャート関連のコラム
