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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 391 | 392 | 387 | 387 | -5 | -1.3% | 294,000 |
| 2010/06/23 | 392 | 393 | 391 | 392 | -3 | -0.8% | 97,000 |
| 2010/06/22 | 399 | 400 | 394 | 395 | -6 | -1.5% | 224,000 |
| 2010/06/21 | 398 | 401 | 397 | 401 | +3 | +0.8% | 112,000 |
| 2010/06/18 | 396 | 398 | 393 | 398 | +5 | +1.3% | 238,000 |
| 2010/06/17 | 394 | 395 | 392 | 393 | ±0 | ±0% | 166,000 |
| 2010/06/16 | 394 | 397 | 392 | 393 | ±0 | ±0% | 187,000 |
| 2010/06/15 | 391 | 395 | 391 | 393 | ±0 | ±0% | 178,000 |
| 2010/06/14 | 391 | 394 | 391 | 393 | +4 | +1% | 103,000 |
| 2010/06/11 | 391 | 393 | 389 | 389 | -1 | -0.3% | 163,000 |
| 2010/06/10 | 390 | 392 | 388 | 390 | -2 | -0.5% | 110,000 |
| 2010/06/09 | 397 | 397 | 389 | 392 | -6 | -1.5% | 260,000 |
| 2010/06/08 | 400 | 403 | 398 | 398 | -3 | -0.7% | 114,000 |
| 2010/06/07 | 409 | 413 | 400 | 401 | -9 | -2.2% | 128,000 |
| 2010/06/04 | 407 | 412 | 406 | 410 | ±0 | ±0% | 80,000 |
| 2010/06/03 | 410 | 412 | 408 | 410 | +8 | +2% | 159,000 |
| 2010/06/02 | 401 | 408 | 400 | 402 | +2 | +0.5% | 251,000 |
| 2010/06/01 | 402 | 403 | 400 | 400 | -1 | -0.2% | 286,000 |
| 2010/05/31 | 402 | 410 | 398 | 401 | -9 | -2.2% | 757,000 |
| 2010/05/28 | 416 | 418 | 410 | 410 | +2 | +0.5% | 332,000 |
| 2010/05/27 | 398 | 414 | 398 | 408 | +11 | +2.8% | 428,000 |
| 2010/05/26 | 407 | 409 | 397 | 397 | -15 | -3.6% | 581,000 |
| 2010/05/25 | 419 | 426 | 411 | 412 | -14 | -3.3% | 212,000 |
| 2010/05/24 | 428 | 428 | 418 | 426 | +1 | +0.2% | 180,000 |
| 2010/05/21 | 439 | 439 | 422 | 425 | -24 | -5.3% | 485,000 |
| 2010/05/20 | 448 | 456 | 446 | 449 | +2 | +0.4% | 239,000 |
| 2010/05/19 | 437 | 448 | 433 | 447 | +9 | +2.1% | 344,000 |
| 2010/05/18 | 444 | 446 | 436 | 438 | -5 | -1.1% | 185,000 |
| 2010/05/17 | 451 | 451 | 438 | 443 | -12 | -2.6% | 510,000 |
| 2010/05/14 | 460 | 466 | 451 | 455 | -6 | -1.3% | 389,000 |
| 2010/05/13 | 462 | 463 | 454 | 461 | -1 | -0.2% | 306,000 |
| 2010/05/12 | 465 | 466 | 455 | 462 | -5 | -1.1% | 208,000 |
| 2010/05/11 | 482 | 482 | 464 | 467 | -8 | -1.7% | 366,000 |
| 2010/05/10 | 477 | 479 | 473 | 475 | -4 | -0.8% | 191,000 |
| 2010/05/07 | 478 | 485 | 475 | 479 | -6 | -1.2% | 322,000 |
| 2010/05/06 | 483 | 490 | 473 | 485 | -5 | -1% | 392,000 |
| 2010/04/30 | 482 | 498 | 475 | 490 | +8 | +1.7% | 631,000 |
| 2010/04/28 | 480 | 485 | 478 | 482 | -13 | -2.6% | 233,000 |
| 2010/04/27 | 501 | 501 | 488 | 495 | -4 | -0.8% | 222,000 |
| 2010/04/26 | 506 | 506 | 496 | 499 | -1 | -0.2% | 283,000 |
| 2010/04/23 | 492 | 500 | 491 | 500 | +11 | +2.2% | 421,000 |
| 2010/04/22 | 490 | 490 | 484 | 489 | -1 | -0.2% | 278,000 |
| 2010/04/21 | 476 | 491 | 475 | 490 | +15 | +3.2% | 385,000 |
| 2010/04/20 | 469 | 475 | 469 | 475 | +9 | +1.9% | 285,000 |
| 2010/04/19 | 471 | 472 | 464 | 466 | -10 | -2.1% | 356,000 |
| 2010/04/16 | 487 | 487 | 474 | 476 | -10 | -2.1% | 326,000 |
| 2010/04/15 | 479 | 487 | 477 | 486 | +7 | +1.5% | 234,000 |
| 2010/04/14 | 473 | 479 | 473 | 479 | +7 | +1.5% | 229,000 |
| 2010/04/13 | 472 | 473 | 470 | 472 | ±0 | ±0% | 226,000 |
| 2010/04/12 | 475 | 475 | 470 | 472 | +1 | +0.2% | 133,000 |
3401～
3450
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 | 350,000円 | -9.0% | -21.6% | 0.34% | 20.06倍 | 0.92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 | 91,300円 | +1.2% | -3.4% | 2.41% | 14.37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 | 450,500円 | +14.4% | +34.9% | 0.71% | 18.43倍 | 3.54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 | 288,600円 | +5.7% | +3.7% | 2.56% | 21.34倍 | 3.56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 | 296,600円 | +7.3% | +8.6% | 2.90% | 16.34倍 | 3.07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
