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 |
---|---|---|---|---|---|---|---|
2019/05/15 | 13,910 | 14,090 | 13,420 | 13,600 | -470 | -3.3% | 62,400 |
2019/05/14 | 14,010 | 14,120 | 13,920 | 14,070 | -210 | -1.5% | 20,500 |
2019/05/13 | 14,210 | 14,500 | 14,210 | 14,280 | -80 | -0.6% | 24,200 |
2019/05/10 | 14,090 | 14,430 | 14,070 | 14,360 | +130 | +0.9% | 44,200 |
2019/05/09 | 14,380 | 14,390 | 14,230 | 14,230 | -160 | -1.1% | 24,200 |
2019/05/08 | 14,350 | 14,460 | 14,320 | 14,390 | -110 | -0.8% | 21,900 |
2019/05/07 | 14,410 | 14,590 | 14,340 | 14,500 | +90 | +0.6% | 35,000 |
2019/04/26 | 14,430 | 14,470 | 14,310 | 14,410 | -110 | -0.8% | 24,900 |
2019/04/25 | 14,680 | 14,680 | 14,420 | 14,520 | -150 | -1% | 31,200 |
2019/04/24 | 14,380 | 14,790 | 14,370 | 14,670 | +360 | +2.5% | 39,100 |
2019/04/23 | 14,180 | 14,480 | 14,180 | 14,310 | +60 | +0.4% | 12,600 |
2019/04/22 | 14,080 | 14,260 | 14,000 | 14,250 | +40 | +0.3% | 10,600 |
2019/04/19 | 14,330 | 14,390 | 14,190 | 14,210 | -120 | -0.8% | 24,400 |
2019/04/18 | 14,540 | 14,610 | 14,290 | 14,330 | -220 | -1.5% | 24,800 |
2019/04/17 | 14,560 | 14,580 | 14,360 | 14,550 | +70 | +0.5% | 24,900 |
2019/04/16 | 14,710 | 14,840 | 14,440 | 14,480 | -410 | -2.8% | 29,100 |
2019/04/15 | 14,890 | 14,940 | 14,780 | 14,890 | +210 | +1.4% | 33,100 |
2019/04/12 | 14,580 | 14,730 | 14,510 | 14,680 | +220 | +1.5% | 21,100 |
2019/04/11 | 14,560 | 14,560 | 14,310 | 14,460 | +10 | +0.1% | 22,500 |
2019/04/10 | 14,400 | 14,590 | 14,290 | 14,450 | +210 | +1.5% | 33,200 |
2019/04/09 | 14,750 | 14,890 | 14,170 | 14,240 | -580 | -3.9% | 50,500 |
2019/04/08 | 14,780 | 14,930 | 14,700 | 14,820 | +160 | +1.1% | 27,100 |
2019/04/05 | 14,660 | 14,810 | 14,600 | 14,660 | ±0 | ±0% | 32,400 |
2019/04/04 | 14,530 | 14,740 | 14,490 | 14,660 | +130 | +0.9% | 37,500 |
2019/04/03 | 14,430 | 14,540 | 14,300 | 14,530 | +100 | +0.7% | 29,300 |
2019/04/02 | 14,760 | 14,760 | 14,370 | 14,430 | -180 | -1.2% | 27,500 |
2019/04/01 | 14,730 | 14,840 | 14,490 | 14,610 | -120 | -0.8% | 45,200 |
2019/03/29 | 14,800 | 14,850 | 14,590 | 14,730 | +120 | +0.8% | 48,300 |
2019/03/28 | 14,950 | 14,950 | 14,550 | 14,610 | -540 | -3.6% | 54,900 |
2019/03/27 | 15,170 | 15,190 | 15,010 | 15,150 | -60 | -0.4% | 49,900 |
2019/03/26 | 15,100 | 15,290 | 15,080 | 15,210 | +260 | +1.7% | 81,300 |
2019/03/25 | 15,000 | 15,000 | 14,780 | 14,950 | -150 | -1% | 37,900 |
2019/03/22 | 15,140 | 15,170 | 14,980 | 15,100 | +100 | +0.7% | 46,900 |
2019/03/20 | 14,810 | 15,000 | 14,730 | 15,000 | +190 | +1.3% | 38,000 |
2019/03/19 | 15,050 | 15,050 | 14,800 | 14,810 | -150 | -1% | 37,900 |
2019/03/18 | 14,710 | 14,960 | 14,700 | 14,960 | +390 | +2.7% | 37,500 |
2019/03/15 | 14,460 | 14,680 | 14,400 | 14,570 | +210 | +1.5% | 47,200 |
2019/03/14 | 14,650 | 14,650 | 14,330 | 14,360 | -70 | -0.5% | 28,100 |
2019/03/13 | 14,470 | 14,550 | 14,360 | 14,430 | +10 | +0.1% | 35,600 |
2019/03/12 | 14,630 | 14,680 | 14,350 | 14,420 | +40 | +0.3% | 41,000 |
2019/03/11 | 14,310 | 14,400 | 14,220 | 14,380 | +60 | +0.4% | 18,500 |
2019/03/08 | 14,570 | 14,750 | 14,290 | 14,320 | -270 | -1.9% | 44,100 |
2019/03/07 | 14,330 | 14,640 | 14,310 | 14,590 | +290 | +2% | 45,300 |
2019/03/06 | 14,090 | 14,380 | 13,990 | 14,300 | +310 | +2.2% | 41,400 |
2019/03/05 | 14,480 | 14,490 | 13,910 | 13,990 | -490 | -3.4% | 58,600 |
2019/03/04 | 14,800 | 14,850 | 14,370 | 14,480 | -50 | -0.3% | 35,700 |
2019/03/01 | 14,310 | 14,590 | 14,310 | 14,530 | +300 | +2.1% | 55,300 |
2019/02/28 | 13,700 | 14,440 | 13,520 | 14,230 | +820 | +6.1% | 205,500 |
2019/02/27 | 13,590 | 13,700 | 13,320 | 13,410 | -270 | -2% | 43,100 |
2019/02/26 | 13,620 | 13,740 | 13,560 | 13,680 | +150 | +1.1% | 18,000 |
1501~
1550
件表示中 / 3733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 | 494,000円 | -4.3% | -16.2% | 0.24% | 21.09倍 | 1.16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 |
ラクス | 220,100円 | +21.5% | +46.8% | 0.30% | 33.94倍 | 18.05倍 |
|
「楽楽精算」「楽楽明細」軸に各種クラウドサービスが事業拡大を牽引。IT人材派遣は譲渡方針 |
GMO | 351,500円 | +6.3% | +28.0% | 1.35% | 19.88倍 | 4.14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 |
ANYCOLOR | 486,500円 | +14.3% | +17.2% | 1.44% | 22.53倍 | 13.51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 |
NSD | 349,600円 | +5.0% | +1.5% | 2.55% | 22.28倍 | 3.96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 |
市場注目の銘柄
チャート関連のコラム