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 |
---|---|---|---|---|---|---|---|
2023/09/13 | 19,400 | 19,580 | 19,220 | 19,370 | +280 | +1.5% | 24,800 |
2023/09/12 | 18,920 | 19,190 | 18,830 | 19,090 | -100 | -0.5% | 19,900 |
2023/09/11 | 19,310 | 19,550 | 19,000 | 19,190 | -50 | -0.3% | 24,800 |
2023/09/08 | 18,910 | 19,250 | 18,890 | 19,240 | +170 | +0.9% | 34,600 |
2023/09/07 | 18,550 | 19,400 | 18,500 | 19,070 | +600 | +3.2% | 62,700 |
2023/09/06 | 18,220 | 18,560 | 18,210 | 18,470 | -20 | -0.1% | 46,800 |
2023/09/05 | 17,960 | 18,510 | 17,810 | 18,490 | +1,190 | +6.9% | 75,100 |
2023/09/04 | 17,270 | 17,390 | 17,220 | 17,300 | +40 | +0.2% | 18,800 |
2023/09/01 | 17,380 | 17,380 | 17,200 | 17,260 | -70 | -0.4% | 11,000 |
2023/08/31 | 17,200 | 17,350 | 17,200 | 17,330 | +200 | +1.2% | 10,400 |
2023/08/30 | 17,260 | 17,410 | 17,130 | 17,130 | -130 | -0.8% | 14,600 |
2023/08/29 | 17,370 | 17,390 | 17,250 | 17,260 | -30 | -0.2% | 11,900 |
2023/08/28 | 17,390 | 17,510 | 17,280 | 17,290 | -140 | -0.8% | 11,500 |
2023/08/25 | 17,490 | 17,510 | 17,370 | 17,430 | -60 | -0.3% | 8,600 |
2023/08/24 | 17,350 | 17,590 | 17,320 | 17,490 | +140 | +0.8% | 12,700 |
2023/08/23 | 17,330 | 17,440 | 17,330 | 17,350 | -80 | -0.5% | 6,700 |
2023/08/22 | 17,700 | 17,700 | 17,350 | 17,430 | -110 | -0.6% | 11,900 |
2023/08/21 | 17,700 | 17,800 | 17,540 | 17,540 | -100 | -0.6% | 14,500 |
2023/08/18 | 17,560 | 17,750 | 17,540 | 17,640 | -50 | -0.3% | 10,900 |
2023/08/17 | 17,920 | 18,110 | 17,620 | 17,690 | -350 | -1.9% | 8,400 |
2023/08/16 | 17,870 | 18,110 | 17,800 | 18,040 | -110 | -0.6% | 11,400 |
2023/08/15 | 18,250 | 18,300 | 17,850 | 18,150 | +90 | +0.5% | 14,700 |
2023/08/14 | 18,250 | 18,430 | 17,840 | 18,060 | +170 | +1% | 21,500 |
2023/08/10 | 17,610 | 18,190 | 17,350 | 17,890 | +130 | +0.7% | 72,000 |
2023/08/09 | 17,950 | 17,950 | 17,640 | 17,760 | +200 | +1.1% | 13,900 |
2023/08/08 | 17,510 | 17,720 | 17,510 | 17,560 | -70 | -0.4% | 8,500 |
2023/08/07 | 17,370 | 17,630 | 17,330 | 17,630 | +80 | +0.5% | 14,500 |
2023/08/04 | 17,650 | 17,690 | 17,530 | 17,550 | -160 | -0.9% | 10,600 |
2023/08/03 | 18,200 | 18,200 | 17,700 | 17,710 | -690 | -3.8% | 15,700 |
2023/08/02 | 17,940 | 18,420 | 17,930 | 18,400 | +560 | +3.1% | 22,900 |
2023/08/01 | 17,990 | 18,010 | 17,830 | 17,840 | -230 | -1.3% | 8,000 |
2023/07/31 | 17,730 | 18,070 | 17,600 | 18,070 | +600 | +3.4% | 20,800 |
2023/07/28 | 17,470 | 17,470 | 17,300 | 17,470 | -20 | -0.1% | 10,600 |
2023/07/27 | 17,480 | 17,540 | 17,340 | 17,490 | +140 | +0.8% | 9,500 |
2023/07/26 | 17,330 | 17,370 | 17,290 | 17,350 | +20 | +0.1% | 7,300 |
2023/07/25 | 17,280 | 17,430 | 17,220 | 17,330 | -10 | -0.1% | 7,400 |
2023/07/24 | 17,450 | 17,530 | 17,260 | 17,340 | -110 | -0.6% | 11,400 |
2023/07/21 | 17,580 | 17,630 | 17,440 | 17,450 | -140 | -0.8% | 11,800 |
2023/07/20 | 17,750 | 17,750 | 17,590 | 17,590 | -200 | -1.1% | 9,800 |
2023/07/19 | 17,840 | 17,980 | 17,660 | 17,790 | +100 | +0.6% | 10,800 |
2023/07/18 | 17,610 | 17,760 | 17,610 | 17,690 | +10 | +0.1% | 5,100 |
2023/07/14 | 17,700 | 17,750 | 17,580 | 17,680 | -20 | -0.1% | 11,400 |
2023/07/13 | 17,600 | 17,720 | 17,590 | 17,700 | +90 | +0.5% | 10,800 |
2023/07/12 | 17,680 | 17,770 | 17,610 | 17,610 | -90 | -0.5% | 10,600 |
2023/07/11 | 17,860 | 17,890 | 17,690 | 17,700 | -160 | -0.9% | 16,900 |
2023/07/10 | 17,810 | 17,960 | 17,810 | 17,860 | -10 | -0.1% | 12,800 |
2023/07/07 | 17,820 | 18,050 | 17,820 | 17,870 | -40 | -0.2% | 12,800 |
2023/07/06 | 17,910 | 18,000 | 17,860 | 17,910 | -260 | -1.4% | 10,900 |
2023/07/05 | 18,020 | 18,240 | 17,990 | 18,170 | +20 | +0.1% | 11,300 |
2023/07/04 | 18,190 | 18,200 | 18,030 | 18,150 | -210 | -1.1% | 10,700 |
251~
300
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