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 |
|---|---|---|---|---|---|---|---|
| 2017/07/24 | 1,092 | 1,092 | 1,074 | 1,085 | -11 | -1% | 212,000 |
| 2017/07/21 | 1,080 | 1,096 | 1,078 | 1,096 | +15 | +1.4% | 207,000 |
| 2017/07/20 | 1,080 | 1,089 | 1,080 | 1,081 | -1 | -0.1% | 136,000 |
| 2017/07/19 | 1,069 | 1,088 | 1,069 | 1,082 | +16 | +1.5% | 235,000 |
| 2017/07/18 | 1,061 | 1,066 | 1,056 | 1,066 | -3 | -0.3% | 144,000 |
| 2017/07/14 | 1,069 | 1,073 | 1,066 | 1,069 | +9 | +0.8% | 90,000 |
| 2017/07/13 | 1,069 | 1,075 | 1,058 | 1,060 | -16 | -1.5% | 141,000 |
| 2017/07/12 | 1,082 | 1,085 | 1,076 | 1,076 | -1 | -0.1% | 99,000 |
| 2017/07/11 | 1,072 | 1,080 | 1,072 | 1,077 | -1 | -0.1% | 128,000 |
| 2017/07/10 | 1,082 | 1,082 | 1,072 | 1,078 | +1 | +0.1% | 199,000 |
| 2017/07/07 | 1,090 | 1,094 | 1,076 | 1,077 | -16 | -1.5% | 253,000 |
| 2017/07/06 | 1,080 | 1,095 | 1,076 | 1,093 | +16 | +1.5% | 238,000 |
| 2017/07/05 | 1,069 | 1,080 | 1,064 | 1,077 | +5 | +0.5% | 235,000 |
| 2017/07/04 | 1,074 | 1,080 | 1,068 | 1,072 | +12 | +1.1% | 296,000 |
| 2017/07/03 | 1,064 | 1,066 | 1,056 | 1,060 | -6 | -0.6% | 141,000 |
| 2017/06/30 | 1,075 | 1,075 | 1,063 | 1,066 | -8 | -0.7% | 169,000 |
| 2017/06/29 | 1,068 | 1,076 | 1,062 | 1,074 | +18 | +1.7% | 179,000 |
| 2017/06/28 | 1,056 | 1,061 | 1,055 | 1,056 | ±0 | ±0% | 140,000 |
| 2017/06/27 | 1,066 | 1,068 | 1,056 | 1,056 | -10 | -0.9% | 159,000 |
| 2017/06/26 | 1,070 | 1,076 | 1,066 | 1,066 | -5 | -0.5% | 61,000 |
| 2017/06/23 | 1,057 | 1,078 | 1,057 | 1,071 | -8 | -0.7% | 105,000 |
| 2017/06/22 | 1,071 | 1,079 | 1,064 | 1,079 | +8 | +0.7% | 149,000 |
| 2017/06/21 | 1,072 | 1,081 | 1,071 | 1,071 | -10 | -0.9% | 155,000 |
| 2017/06/20 | 1,070 | 1,082 | 1,069 | 1,081 | +15 | +1.4% | 160,000 |
| 2017/06/19 | 1,049 | 1,069 | 1,049 | 1,066 | +17 | +1.6% | 118,000 |
| 2017/06/16 | 1,048 | 1,055 | 1,044 | 1,049 | +2 | +0.2% | 244,000 |
| 2017/06/15 | 1,036 | 1,049 | 1,036 | 1,047 | +7 | +0.7% | 115,000 |
| 2017/06/14 | 1,038 | 1,047 | 1,038 | 1,040 | +2 | +0.2% | 122,000 |
| 2017/06/13 | 1,029 | 1,043 | 1,029 | 1,038 | ±0 | ±0% | 117,000 |
| 2017/06/12 | 1,025 | 1,040 | 1,025 | 1,038 | -1 | -0.1% | 131,000 |
| 2017/06/09 | 1,036 | 1,048 | 1,034 | 1,039 | +1 | +0.1% | 255,000 |
| 2017/06/08 | 1,035 | 1,054 | 1,033 | 1,038 | -4 | -0.4% | 277,000 |
| 2017/06/07 | 1,032 | 1,043 | 1,027 | 1,042 | +10 | +1% | 152,000 |
| 2017/06/06 | 1,048 | 1,054 | 1,032 | 1,032 | -29 | -2.7% | 233,000 |
| 2017/06/05 | 1,043 | 1,068 | 1,043 | 1,061 | +1 | +0.1% | 147,000 |
| 2017/06/02 | 1,059 | 1,061 | 1,048 | 1,060 | +8 | +0.8% | 156,000 |
| 2017/06/01 | 1,038 | 1,054 | 1,038 | 1,052 | +14 | +1.3% | 124,000 |
| 2017/05/31 | 1,047 | 1,055 | 1,037 | 1,038 | -20 | -1.9% | 216,000 |
| 2017/05/30 | 1,049 | 1,060 | 1,047 | 1,058 | -3 | -0.3% | 221,000 |
| 2017/05/29 | 1,068 | 1,080 | 1,060 | 1,061 | -2 | -0.2% | 239,000 |
| 2017/05/26 | 1,039 | 1,069 | 1,039 | 1,063 | +2 | +0.2% | 355,000 |
| 2017/05/25 | 1,066 | 1,066 | 1,057 | 1,061 | +7 | +0.7% | 129,000 |
| 2017/05/24 | 1,063 | 1,065 | 1,054 | 1,054 | -11 | -1% | 148,000 |
| 2017/05/23 | 1,048 | 1,070 | 1,048 | 1,065 | +18 | +1.7% | 227,000 |
| 2017/05/22 | 1,034 | 1,054 | 1,028 | 1,047 | -6 | -0.6% | 366,000 |
| 2017/05/19 | 1,045 | 1,054 | 1,041 | 1,053 | +8 | +0.8% | 219,000 |
| 2017/05/18 | 1,055 | 1,064 | 1,041 | 1,045 | -31 | -2.9% | 324,000 |
| 2017/05/17 | 1,052 | 1,084 | 1,052 | 1,076 | +3 | +0.3% | 362,000 |
| 2017/05/16 | 1,020 | 1,094 | 1,020 | 1,073 | +62 | +6.1% | 677,000 |
| 2017/05/15 | 993 | 1,013 | 978 | 1,011 | +10 | +1% | 235,000 |
1901～
1950
件表示中 / 3694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 | 505,000円 | +0.2% | -1.7% | 0.36% | 23.33倍 | 1.27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 | 207,500円 | +10.2% | +5.9% | 0.67% | 22.41倍 | 4.16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 |
| ＧＭＯ | 344,900円 | +6.3% | +28.0% | 1.30% | 19.68倍 | 4.10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 |
| スカパーＪＳＡ | 117,500円 | +3.1% | +15.4% | 3.23% | 15.85倍 | 1.18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 |
| ビジョナル | 879,500円 | +15.5% | +6.1% | 0.00% | 25.97倍 | 5.96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 |
市場注目の銘柄
チャート関連のコラム
