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 |
---|---|---|---|---|---|---|---|
2016/02/19 | 892 | 896 | 861 | 877 | -18 | -2% | 227,000 |
2016/02/18 | 902 | 915 | 893 | 895 | +8 | +0.9% | 213,000 |
2016/02/17 | 901 | 915 | 874 | 887 | -29 | -3.2% | 573,000 |
2016/02/16 | 934 | 944 | 916 | 916 | -18 | -1.9% | 245,000 |
2016/02/15 | 874 | 942 | 874 | 934 | +46 | +5.2% | 289,000 |
2016/02/12 | 916 | 957 | 888 | 888 | -83 | -8.5% | 680,000 |
2016/02/10 | 996 | 1,016 | 954 | 971 | -36 | -3.6% | 263,000 |
2016/02/09 | 1,040 | 1,047 | 997 | 1,007 | -87 | -8% | 326,000 |
2016/02/08 | 1,041 | 1,106 | 1,041 | 1,094 | +45 | +4.3% | 272,000 |
2016/02/05 | 1,042 | 1,057 | 1,036 | 1,049 | -12 | -1.1% | 108,000 |
2016/02/04 | 1,086 | 1,090 | 1,056 | 1,061 | -47 | -4.2% | 263,000 |
2016/02/03 | 1,111 | 1,129 | 1,090 | 1,108 | -54 | -4.6% | 332,000 |
2016/02/02 | 1,165 | 1,173 | 1,136 | 1,162 | -4 | -0.3% | 268,000 |
2016/02/01 | 1,149 | 1,168 | 1,139 | 1,166 | +40 | +3.6% | 238,000 |
2016/01/29 | 1,092 | 1,129 | 1,075 | 1,126 | +29 | +2.6% | 326,000 |
2016/01/28 | 1,094 | 1,108 | 1,090 | 1,097 | -7 | -0.6% | 185,000 |
2016/01/27 | 1,082 | 1,107 | 1,082 | 1,104 | +43 | +4.1% | 255,000 |
2016/01/26 | 1,070 | 1,073 | 1,056 | 1,061 | -12 | -1.1% | 224,000 |
2016/01/25 | 1,073 | 1,080 | 1,059 | 1,073 | +29 | +2.8% | 304,000 |
2016/01/22 | 1,039 | 1,048 | 996 | 1,044 | +55 | +5.6% | 318,000 |
2016/01/21 | 1,009 | 1,030 | 989 | 989 | -11 | -1.1% | 363,000 |
2016/01/20 | 1,041 | 1,041 | 1,000 | 1,000 | -31 | -3% | 203,000 |
2016/01/19 | 1,040 | 1,047 | 1,027 | 1,031 | ±0 | ±0% | 206,000 |
2016/01/18 | 1,002 | 1,034 | 994 | 1,031 | -1 | -0.1% | 316,000 |
2016/01/15 | 1,057 | 1,058 | 1,027 | 1,032 | +5 | +0.5% | 314,000 |
2016/01/14 | 1,036 | 1,049 | 1,003 | 1,027 | -38 | -3.6% | 474,000 |
2016/01/13 | 1,067 | 1,075 | 1,044 | 1,065 | ±0 | ±0% | 371,000 |
2016/01/12 | 1,078 | 1,106 | 1,062 | 1,065 | -14 | -1.3% | 348,000 |
2016/01/08 | 1,075 | 1,099 | 1,057 | 1,079 | -9 | -0.8% | 318,000 |
2016/01/07 | 1,082 | 1,101 | 1,070 | 1,088 | -13 | -1.2% | 342,000 |
2016/01/06 | 1,098 | 1,118 | 1,084 | 1,101 | -10 | -0.9% | 242,000 |
2016/01/05 | 1,104 | 1,125 | 1,082 | 1,111 | -10 | -0.9% | 333,000 |
2016/01/04 | 1,183 | 1,190 | 1,119 | 1,121 | -66 | -5.6% | 344,000 |
2015/12/30 | 1,175 | 1,191 | 1,153 | 1,187 | +23 | +2% | 257,000 |
2015/12/29 | 1,133 | 1,172 | 1,128 | 1,164 | +20 | +1.7% | 182,000 |
2015/12/28 | 1,151 | 1,166 | 1,118 | 1,144 | +2 | +0.2% | 167,000 |
2015/12/25 | 1,129 | 1,150 | 1,115 | 1,142 | +13 | +1.2% | 202,000 |
2015/12/24 | 1,165 | 1,174 | 1,125 | 1,129 | -36 | -3.1% | 326,000 |
2015/12/22 | 1,148 | 1,171 | 1,147 | 1,165 | +12 | +1% | 269,000 |
2015/12/21 | 1,161 | 1,172 | 1,128 | 1,153 | -8 | -0.7% | 416,000 |
2015/12/18 | 1,184 | 1,212 | 1,161 | 1,161 | -21 | -1.8% | 585,000 |
2015/12/17 | 1,196 | 1,206 | 1,177 | 1,182 | -9 | -0.8% | 420,000 |
2015/12/16 | 1,180 | 1,201 | 1,171 | 1,191 | +16 | +1.4% | 345,000 |
2015/12/15 | 1,176 | 1,217 | 1,172 | 1,175 | -11 | -0.9% | 483,000 |
2015/12/14 | 1,155 | 1,192 | 1,152 | 1,186 | -4 | -0.3% | 376,000 |
2015/12/11 | 1,149 | 1,206 | 1,149 | 1,190 | +12 | +1% | 588,000 |
2015/12/10 | 1,207 | 1,215 | 1,177 | 1,178 | -50 | -4.1% | 309,000 |
2015/12/09 | 1,235 | 1,247 | 1,215 | 1,228 | -10 | -0.8% | 300,000 |
2015/12/08 | 1,241 | 1,249 | 1,228 | 1,238 | -1 | -0.1% | 249,000 |
2015/12/07 | 1,235 | 1,253 | 1,234 | 1,239 | +11 | +0.9% | 213,000 |
2101~
2150
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