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 |
---|---|---|---|---|---|---|---|
2024/11/07 | 5,010 | 5,150 | 5,010 | 5,040 | +30 | +0.6% | 61,800 |
2024/11/06 | 5,020 | 5,130 | 4,975 | 5,010 | -30 | -0.6% | 64,700 |
2024/11/05 | 5,000 | 5,060 | 4,960 | 5,040 | +60 | +1.2% | 45,100 |
2024/11/01 | 4,910 | 5,020 | 4,895 | 4,980 | +70 | +1.4% | 83,200 |
2024/10/31 | 4,905 | 4,930 | 4,865 | 4,910 | +25 | +0.5% | 73,700 |
2024/10/30 | 4,930 | 4,950 | 4,855 | 4,885 | -5 | -0.1% | 107,400 |
2024/10/29 | 4,875 | 4,910 | 4,815 | 4,890 | +35 | +0.7% | 57,800 |
2024/10/28 | 4,815 | 4,890 | 4,785 | 4,855 | +35 | +0.7% | 40,400 |
2024/10/25 | 4,865 | 4,875 | 4,750 | 4,820 | -40 | -0.8% | 37,100 |
2024/10/24 | 4,775 | 4,890 | 4,770 | 4,860 | +60 | +1.3% | 67,700 |
2024/10/23 | 4,795 | 4,820 | 4,770 | 4,800 | +35 | +0.7% | 49,300 |
2024/10/22 | 4,765 | 4,785 | 4,735 | 4,765 | -10 | -0.2% | 41,700 |
2024/10/21 | 4,765 | 4,800 | 4,735 | 4,775 | +30 | +0.6% | 41,500 |
2024/10/18 | 4,695 | 4,760 | 4,680 | 4,745 | +50 | +1.1% | 27,900 |
2024/10/17 | 4,705 | 4,720 | 4,675 | 4,695 | +25 | +0.5% | 38,700 |
2024/10/16 | 4,660 | 4,740 | 4,655 | 4,670 | -30 | -0.6% | 58,800 |
2024/10/15 | 4,705 | 4,740 | 4,635 | 4,700 | +25 | +0.5% | 53,200 |
2024/10/11 | 4,695 | 4,730 | 4,675 | 4,675 | -15 | -0.3% | 55,800 |
2024/10/10 | 4,610 | 4,690 | 4,560 | 4,690 | +75 | +1.6% | 65,000 |
2024/10/09 | 4,605 | 4,660 | 4,605 | 4,615 | -10 | -0.2% | 41,200 |
2024/10/08 | 4,620 | 4,650 | 4,585 | 4,625 | -5 | -0.1% | 35,200 |
2024/10/07 | 4,620 | 4,660 | 4,600 | 4,630 | +70 | +1.5% | 52,000 |
2024/10/04 | 4,520 | 4,595 | 4,520 | 4,560 | +35 | +0.8% | 42,200 |
2024/10/03 | 4,550 | 4,585 | 4,490 | 4,525 | +35 | +0.8% | 35,900 |
2024/10/02 | 4,510 | 4,540 | 4,460 | 4,490 | -70 | -1.5% | 51,400 |
2024/10/01 | 4,515 | 4,575 | 4,500 | 4,560 | +10 | +0.2% | 43,100 |
2024/09/30 | 4,510 | 4,575 | 4,480 | 4,550 | -20 | -0.4% | 80,700 |
2024/09/27 | 4,610 | 4,655 | 4,530 | 4,570 | -55 | -1.2% | 96,400 |
2024/09/26 | 4,550 | 4,635 | 4,550 | 4,625 | +100 | +2.2% | 166,300 |
2024/09/25 | 4,520 | 4,555 | 4,500 | 4,525 | +25 | +0.6% | 65,200 |
2024/09/24 | 4,530 | 4,550 | 4,485 | 4,500 | ±0 | ±0% | 69,700 |
2024/09/20 | 4,550 | 4,570 | 4,475 | 4,500 | -40 | -0.9% | 96,800 |
2024/09/19 | 4,565 | 4,605 | 4,510 | 4,540 | -10 | -0.2% | 70,900 |
2024/09/18 | 4,530 | 4,570 | 4,510 | 4,550 | +35 | +0.8% | 57,900 |
2024/09/17 | 4,495 | 4,525 | 4,450 | 4,515 | +75 | +1.7% | 47,200 |
2024/09/13 | 4,495 | 4,500 | 4,415 | 4,440 | -60 | -1.3% | 72,000 |
2024/09/12 | 4,480 | 4,545 | 4,470 | 4,500 | +60 | +1.4% | 57,000 |
2024/09/11 | 4,530 | 4,535 | 4,420 | 4,440 | -90 | -2% | 63,300 |
2024/09/10 | 4,440 | 4,540 | 4,440 | 4,530 | +95 | +2.1% | 91,700 |
2024/09/09 | 4,345 | 4,435 | 4,330 | 4,435 | +35 | +0.8% | 51,400 |
2024/09/06 | 4,400 | 4,450 | 4,340 | 4,400 | +45 | +1% | 73,700 |
2024/09/05 | 4,305 | 4,390 | 4,290 | 4,355 | +40 | +0.9% | 54,600 |
2024/09/04 | 4,225 | 4,335 | 4,225 | 4,315 | +20 | +0.5% | 49,400 |
2024/09/03 | 4,240 | 4,310 | 4,240 | 4,295 | +65 | +1.5% | 40,000 |
2024/09/02 | 4,290 | 4,295 | 4,210 | 4,230 | -40 | -0.9% | 43,400 |
2024/08/30 | 4,225 | 4,290 | 4,200 | 4,270 | +15 | +0.4% | 41,500 |
2024/08/29 | 4,235 | 4,295 | 4,235 | 4,255 | +15 | +0.4% | 62,100 |
2024/08/28 | 4,170 | 4,240 | 4,170 | 4,240 | +75 | +1.8% | 42,400 |
2024/08/27 | 4,125 | 4,185 | 4,125 | 4,165 | +60 | +1.5% | 40,500 |
2024/08/26 | 4,035 | 4,135 | 4,035 | 4,105 | +35 | +0.9% | 29,500 |
1~
50
件表示中 / 3575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 | 512,000円 | -9.0% | -21.6% | 0.23% | 29.35倍 | 1.34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 |
BIPROGY | 456,600円 | +4.0% | +3.9% | 2.19% | 18.29倍 | 2.80倍 |
|
SI大手。旧日本ユニシス、大日本印刷持分会社。金融中心に空運、流通など幅広い業種と取引 |
フジHD | 168,400円 | +5.6% | +3.1% | 2.97% | 12.15倍 | 0.41倍 |
|
フジサンケイグループ。若年層強い。視聴率は低迷中。音楽、通販、不動産など多角経営を推進 |
ラクス | 207,600円 | +25.8% | +60.4% | 0.19% | 54.51倍 | 28.18倍 |
|
クラウドとIT人材派遣の2本柱。「メールディーラー」と「楽楽精算」が利益成長を牽引 |
ネットワン | 452,400円 | +7.3% | +8.6% | 0.95% | 24.93倍 | 4.56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