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 |
---|---|---|---|---|---|---|---|
2023/05/11 | 17,890 | 18,110 | 17,890 | 18,100 | +120 | +0.7% | 10,600 |
2023/05/10 | 18,000 | 18,020 | 17,880 | 17,980 | -20 | -0.1% | 11,100 |
2023/05/09 | 18,070 | 18,110 | 17,970 | 18,000 | -170 | -0.9% | 11,000 |
2023/05/08 | 18,150 | 18,260 | 18,030 | 18,170 | ±0 | ±0% | 10,100 |
2023/05/02 | 18,310 | 18,360 | 18,120 | 18,170 | -140 | -0.8% | 10,500 |
2023/05/01 | 18,290 | 18,420 | 18,200 | 18,310 | +20 | +0.1% | 17,600 |
2023/04/28 | 18,040 | 18,290 | 17,870 | 18,290 | +320 | +1.8% | 21,600 |
2023/04/27 | 18,020 | 18,030 | 17,810 | 17,970 | -60 | -0.3% | 13,500 |
2023/04/26 | 17,980 | 18,190 | 17,920 | 18,030 | -70 | -0.4% | 14,300 |
2023/04/25 | 18,320 | 18,440 | 18,050 | 18,100 | -220 | -1.2% | 28,000 |
2023/04/24 | 18,230 | 18,550 | 18,170 | 18,320 | +100 | +0.5% | 26,000 |
2023/04/21 | 17,890 | 18,270 | 17,890 | 18,220 | +450 | +2.5% | 35,100 |
2023/04/20 | 17,650 | 17,850 | 17,650 | 17,770 | -10 | -0.1% | 9,300 |
2023/04/19 | 17,780 | 17,790 | 17,570 | 17,780 | -20 | -0.1% | 10,500 |
2023/04/18 | 17,430 | 17,800 | 17,400 | 17,800 | +410 | +2.4% | 20,500 |
2023/04/17 | 17,400 | 17,410 | 17,240 | 17,390 | +50 | +0.3% | 9,500 |
2023/04/14 | 17,290 | 17,380 | 17,170 | 17,340 | +50 | +0.3% | 16,800 |
2023/04/13 | 17,170 | 17,290 | 17,090 | 17,290 | +120 | +0.7% | 12,200 |
2023/04/12 | 17,140 | 17,360 | 17,140 | 17,170 | -120 | -0.7% | 14,300 |
2023/04/11 | 17,210 | 17,350 | 17,130 | 17,290 | +90 | +0.5% | 9,200 |
2023/04/10 | 17,160 | 17,200 | 17,120 | 17,200 | +150 | +0.9% | 6,000 |
2023/04/07 | 17,180 | 17,180 | 17,040 | 17,050 | +10 | +0.1% | 8,500 |
2023/04/06 | 16,990 | 17,150 | 16,920 | 17,040 | -40 | -0.2% | 12,600 |
2023/04/05 | 17,200 | 17,200 | 17,030 | 17,080 | -180 | -1% | 12,800 |
2023/04/04 | 17,350 | 17,350 | 17,070 | 17,260 | +10 | +0.1% | 18,300 |
2023/04/03 | 17,250 | 17,430 | 17,250 | 17,250 | +100 | +0.6% | 17,900 |
2023/03/31 | 17,250 | 17,250 | 17,110 | 17,150 | -30 | -0.2% | 14,800 |
2023/03/30 | 17,200 | 17,200 | 17,080 | 17,180 | -230 | -1.3% | 14,200 |
2023/03/29 | 17,080 | 17,420 | 17,070 | 17,410 | +370 | +2.2% | 37,500 |
2023/03/28 | 17,280 | 17,280 | 16,990 | 17,040 | -240 | -1.4% | 14,300 |
2023/03/27 | 17,220 | 17,290 | 17,140 | 17,280 | +220 | +1.3% | 17,500 |
2023/03/24 | 17,100 | 17,120 | 16,980 | 17,060 | -40 | -0.2% | 11,800 |
2023/03/23 | 17,000 | 17,160 | 16,910 | 17,100 | +10 | +0.1% | 10,300 |
2023/03/22 | 17,250 | 17,320 | 17,090 | 17,090 | -90 | -0.5% | 15,800 |
2023/03/20 | 17,430 | 17,440 | 17,110 | 17,180 | -390 | -2.2% | 27,000 |
2023/03/17 | 17,470 | 17,610 | 17,370 | 17,570 | +210 | +1.2% | 16,500 |
2023/03/16 | 17,100 | 17,360 | 17,100 | 17,360 | -120 | -0.7% | 19,500 |
2023/03/15 | 17,600 | 17,700 | 17,450 | 17,480 | +40 | +0.2% | 20,900 |
2023/03/14 | 17,540 | 17,580 | 17,130 | 17,440 | -190 | -1.1% | 44,200 |
2023/03/13 | 17,640 | 17,910 | 17,510 | 17,630 | -320 | -1.8% | 12,800 |
2023/03/10 | 17,790 | 17,960 | 17,740 | 17,950 | -20 | -0.1% | 20,800 |
2023/03/09 | 17,700 | 18,000 | 17,690 | 17,970 | +340 | +1.9% | 24,200 |
2023/03/08 | 17,650 | 17,760 | 17,570 | 17,630 | -20 | -0.1% | 18,200 |
2023/03/07 | 17,850 | 17,860 | 17,580 | 17,650 | -170 | -1% | 18,100 |
2023/03/06 | 17,590 | 17,890 | 17,540 | 17,820 | +370 | +2.1% | 41,000 |
2023/03/03 | 17,100 | 17,500 | 17,100 | 17,450 | +350 | +2% | 36,100 |
2023/03/02 | 17,090 | 17,160 | 17,010 | 17,100 | +20 | +0.1% | 22,400 |
2023/03/01 | 17,290 | 17,340 | 17,020 | 17,080 | -230 | -1.3% | 22,600 |
2023/02/28 | 16,790 | 17,330 | 16,770 | 17,310 | +510 | +3% | 76,000 |
2023/02/27 | 16,880 | 16,990 | 16,530 | 16,800 | -220 | -1.3% | 82,800 |
251~
300
件表示中 / 3457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 | 355,500円 | -9.0% | -21.6% | 0.34% | 20.38倍 | 0.93倍 |
|
映画製作・興行収入中位。アニメ、実写戦隊物に強み。テレ朝と株式持ち合い、同局ドラマ制作も |
スカパーJ | 91,600円 | +1.2% | -3.4% | 2.40% | 14.42倍 | 0.96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 |
U-NEXT | 457,000円 | +14.4% | +34.9% | 0.70% | 18.70倍 | 3.59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 |
NSD | 286,900円 | +5.7% | +3.7% | 2.58% | 21.21倍 | 3.54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 |
ネットワン | 294,900円 | +7.3% | +8.6% | 2.92% | 16.24倍 | 3.05倍 |
|
通信・セキュリティなどITインフラ構築強い。大手企業向け。米シスコ関連の取扱比率約5割 |
市場注目の銘柄
チャート関連のコラム