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 |
---|---|---|---|---|---|---|---|
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 |
2015/12/04 | 1,253 | 1,267 | 1,225 | 1,228 | -56 | -4.4% | 526,000 |
2015/12/03 | 1,261 | 1,287 | 1,251 | 1,284 | +21 | +1.7% | 465,000 |
2015/12/02 | 1,241 | 1,268 | 1,231 | 1,263 | +3 | +0.2% | 461,000 |
2015/12/01 | 1,250 | 1,275 | 1,235 | 1,260 | +6 | +0.5% | 561,000 |
2015/11/30 | 1,254 | 1,261 | 1,227 | 1,254 | +4 | +0.3% | 609,000 |
2015/11/27 | 1,240 | 1,264 | 1,226 | 1,250 | +19 | +1.5% | 499,000 |
2015/11/26 | 1,236 | 1,249 | 1,222 | 1,231 | -6 | -0.5% | 539,000 |
2015/11/25 | 1,230 | 1,250 | 1,215 | 1,237 | +15 | +1.2% | 799,000 |
2015/11/24 | 1,138 | 1,229 | 1,130 | 1,222 | +122 | +11.1% | 1,187,000 |
2015/11/20 | 1,088 | 1,100 | 1,088 | 1,100 | +9 | +0.8% | 163,000 |
2015/11/19 | 1,103 | 1,115 | 1,089 | 1,091 | -4 | -0.4% | 221,000 |
2015/11/18 | 1,102 | 1,117 | 1,092 | 1,095 | -16 | -1.4% | 222,000 |
2015/11/17 | 1,131 | 1,138 | 1,100 | 1,111 | -20 | -1.8% | 383,000 |
2015/11/16 | 1,079 | 1,149 | 1,071 | 1,131 | +55 | +5.1% | 595,000 |
2015/11/13 | 1,067 | 1,092 | 1,055 | 1,076 | +4 | +0.4% | 554,000 |
2015/11/12 | 1,040 | 1,075 | 1,035 | 1,072 | +25 | +2.4% | 296,000 |
2015/11/11 | 1,044 | 1,053 | 1,041 | 1,047 | +3 | +0.3% | 187,000 |
2015/11/10 | 1,044 | 1,057 | 1,044 | 1,044 | -19 | -1.8% | 137,000 |
2015/11/09 | 1,068 | 1,071 | 1,053 | 1,063 | -1 | -0.1% | 214,000 |
2015/11/06 | 1,060 | 1,074 | 1,060 | 1,064 | -12 | -1.1% | 123,000 |
2015/11/05 | 1,043 | 1,078 | 1,043 | 1,076 | +22 | +2.1% | 124,000 |
2015/11/04 | 1,050 | 1,064 | 1,050 | 1,054 | +6 | +0.6% | 136,000 |
2015/11/02 | 1,059 | 1,071 | 1,045 | 1,048 | -35 | -3.2% | 256,000 |
2015/10/30 | 1,069 | 1,089 | 1,065 | 1,083 | +5 | +0.5% | 214,000 |
2015/10/29 | 1,078 | 1,082 | 1,056 | 1,078 | -3 | -0.3% | 331,000 |
2015/10/28 | 1,032 | 1,089 | 1,032 | 1,081 | +69 | +6.8% | 676,000 |
2015/10/27 | 1,010 | 1,021 | 1,004 | 1,012 | -10 | -1% | 190,000 |
2015/10/26 | 1,036 | 1,036 | 1,016 | 1,022 | -8 | -0.8% | 262,000 |
2015/10/23 | 1,004 | 1,039 | 1,004 | 1,030 | +26 | +2.6% | 306,000 |
2015/10/22 | 1,005 | 1,011 | 999 | 1,004 | -10 | -1% | 82,000 |
2015/10/21 | 998 | 1,018 | 998 | 1,014 | +9 | +0.9% | 251,000 |
2015/10/20 | 992 | 1,008 | 986 | 1,005 | +30 | +3.1% | 267,000 |
2015/10/19 | 976 | 979 | 971 | 975 | +2 | +0.2% | 143,000 |
2015/10/16 | 975 | 989 | 973 | 973 | -17 | -1.7% | 178,000 |
2015/10/15 | 963 | 998 | 963 | 990 | +12 | +1.2% | 174,000 |
2015/10/14 | 991 | 991 | 961 | 978 | -4 | -0.4% | 292,000 |
2015/10/13 | 986 | 998 | 969 | 982 | -34 | -3.3% | 371,000 |
2201~
2250
件表示中 / 3607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 | 1.55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 | 471,400円 | +4.0% | +3.9% | 2.12% | 18.88倍 | 2.89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 |
KADOKAWA | 305,200円 | +5.3% | -19.9% | 0.98% | 45.60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 |
フジHD | 186,400円 | +5.6% | +3.1% | 2.68% | 13.39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 |
市場注目の銘柄
チャート関連のコラム