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 |
|---|---|---|---|---|---|---|---|
| 2026/08/17 | 5,920 | 6,020 | 5,880 | 5,910 | -30 | -0.5% | 69,500 |
| 2026/08/14 | 5,900 | 5,960 | 5,830 | 5,940 | +50 | +0.8% | 82,100 |
| 2026/08/13 | 5,890 | 5,890 | 5,790 | 5,890 | ±0 | ±0% | 70,400 |
| 2026/08/12 | 5,930 | 6,050 | 5,860 | 5,890 | -240 | -3.9% | 142,100 |
| 2026/08/10 | 6,050 | 6,200 | 5,970 | 6,130 | +140 | +2.3% | 80,200 |
| 2026/08/07 | 5,950 | 6,060 | 5,880 | 5,990 | +80 | +1.4% | 66,700 |
| 2026/08/06 | 5,840 | 5,910 | 5,800 | 5,910 | +70 | +1.2% | 55,400 |
| 2026/08/05 | 5,870 | 5,890 | 5,780 | 5,840 | -60 | -1% | 67,900 |
| 2026/08/04 | 6,000 | 6,010 | 5,800 | 5,900 | -70 | -1.2% | 84,000 |
| 2026/08/03 | 6,080 | 6,080 | 5,830 | 5,970 | -70 | -1.2% | 95,500 |
| 2026/07/31 | 6,250 | 6,270 | 6,030 | 6,040 | -230 | -3.7% | 90,600 |
| 2026/07/30 | 6,450 | 6,480 | 6,180 | 6,270 | -130 | -2% | 108,900 |
| 2026/07/29 | 6,090 | 6,500 | 5,960 | 6,400 | +410 | +6.8% | 436,800 |
| 2026/07/28 | 6,020 | 6,090 | 5,940 | 5,990 | -10 | -0.2% | 209,700 |
| 2026/07/27 | 5,910 | 6,020 | 5,900 | 6,000 | +110 | +1.9% | 80,100 |
| 2026/07/24 | 5,680 | 5,890 | 5,680 | 5,890 | +170 | +3% | 50,600 |
| 2026/07/23 | 5,720 | 5,730 | 5,670 | 5,720 | -10 | -0.2% | 57,500 |
| 2026/07/22 | 5,750 | 5,760 | 5,690 | 5,730 | -80 | -1.4% | 69,600 |
| 2026/07/21 | 5,890 | 5,890 | 5,740 | 5,810 | -30 | -0.5% | 79,700 |
| 2026/07/17 | 5,850 | 5,920 | 5,770 | 5,840 | +70 | +1.2% | 48,700 |
| 2026/07/16 | 5,740 | 5,820 | 5,720 | 5,770 | +30 | +0.5% | 56,300 |
| 2026/07/15 | 5,720 | 5,790 | 5,670 | 5,740 | +20 | +0.3% | 63,700 |
| 2026/07/14 | 5,740 | 5,780 | 5,680 | 5,720 | +80 | +1.4% | 52,600 |
| 2026/07/13 | 5,760 | 5,770 | 5,600 | 5,640 | -100 | -1.7% | 62,100 |
| 2026/07/10 | 5,750 | 5,830 | 5,690 | 5,740 | -60 | -1% | 56,500 |
| 2026/07/09 | 5,700 | 5,800 | 5,700 | 5,800 | +20 | +0.3% | 49,200 |
| 2026/07/08 | 5,780 | 5,850 | 5,760 | 5,780 | -20 | -0.3% | 57,600 |
| 2026/07/07 | 5,700 | 5,810 | 5,610 | 5,800 | +130 | +2.3% | 82,200 |
| 2026/07/06 | 5,700 | 5,740 | 5,580 | 5,670 | -50 | -0.9% | 61,100 |
| 2026/07/03 | 5,880 | 5,900 | 5,680 | 5,720 | -70 | -1.2% | 85,400 |
| 2026/07/02 | 5,840 | 5,870 | 5,760 | 5,790 | +150 | +2.7% | 86,400 |
| 2026/07/01 | 5,700 | 5,770 | 5,640 | 5,640 | -130 | -2.3% | 89,800 |
| 2026/06/30 | 5,800 | 5,830 | 5,740 | 5,770 | +10 | +0.2% | 90,100 |
| 2026/06/29 | 5,750 | 5,850 | 5,750 | 5,760 | +70 | +1.2% | 95,000 |
| 2026/06/26 | 5,730 | 5,740 | 5,630 | 5,690 | +10 | +0.2% | 108,000 |
| 2026/06/25 | 5,720 | 5,820 | 5,680 | 5,680 | -40 | -0.7% | 117,000 |
| 2026/06/24 | 5,750 | 5,780 | 5,680 | 5,720 | +30 | +0.5% | 74,700 |
| 2026/06/23 | 5,730 | 5,760 | 5,650 | 5,690 | -70 | -1.2% | 81,800 |
| 2026/06/22 | 5,780 | 5,870 | 5,750 | 5,760 | -20 | -0.3% | 60,800 |
| 2026/06/19 | 5,730 | 5,830 | 5,680 | 5,780 | +50 | +0.9% | 106,900 |
| 2026/06/18 | 5,730 | 5,780 | 5,690 | 5,730 | -10 | -0.2% | 56,600 |
| 2026/06/17 | 5,830 | 5,830 | 5,710 | 5,740 | -20 | -0.3% | 56,400 |
| 2026/06/16 | 5,720 | 5,790 | 5,690 | 5,760 | +40 | +0.7% | 72,200 |
| 2026/06/15 | 5,710 | 5,800 | 5,710 | 5,720 | +10 | +0.2% | 66,800 |
| 2026/06/12 | 5,690 | 5,750 | 5,640 | 5,710 | -20 | -0.3% | 95,900 |
| 2026/06/11 | 5,660 | 5,740 | 5,640 | 5,730 | +110 | +2% | 78,200 |
| 2026/06/10 | 5,530 | 5,650 | 5,530 | 5,620 | +90 | +1.6% | 100,400 |
| 2026/06/09 | 5,640 | 5,670 | 5,490 | 5,530 | -110 | -2% | 85,200 |
| 2026/06/08 | 5,590 | 5,710 | 5,590 | 5,640 | +90 | +1.6% | 89,000 |
| 2026/06/05 | 5,750 | 5,820 | 5,550 | 5,550 | -120 | -2.1% | 117,300 |
1～
50
件表示中 / 4006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 | 591,000円 | +2.0% | -23.3% | 0.20% | 29.31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 |
| 電通総研 | 265,600円 | +10.4% | +10.5% | 1.69% | 28.80倍 | 4.92倍 |
|
電通グループ向けが協業案件含め大。設計開発支援強く、人事管理や会計の自社品育つ。無借金 |
| ＢＩＰＲＯＧＹ | 446,200円 | +8.4% | +9.5% | 3.14% | 13.39倍 | 2.41倍 |
|
ＳＩ大手。旧日本ユニシス、大日本印刷の持分会社。金融や空運、流通など幅広い業種と取引 |
| ＧＭＯ | 393,000円 | +8.3% | +28.4% | 1.44% | 17.04倍 | 2.40倍 |
|
上場子会社１２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 |
| ラクス | 110,000円 | -1.0% | +17.5% | 0.73% | 15.46倍 | 14.96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 |
市場注目の銘柄
チャート関連のコラム
