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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 3,450 | 3,540 | 3,430 | 3,500 | +5 | +0.1% | 82,600 |
| 2024/05/16 | 3,625 | 3,665 | 3,415 | 3,495 | -200 | -5.4% | 256,000 |
| 2024/05/15 | 3,825 | 3,870 | 3,650 | 3,695 | -80 | -2.1% | 119,000 |
| 2024/05/14 | 3,835 | 3,835 | 3,755 | 3,775 | -40 | -1% | 42,500 |
| 2024/05/13 | 3,835 | 3,855 | 3,780 | 3,815 | +5 | +0.1% | 58,200 |
| 2024/05/10 | 3,795 | 3,820 | 3,765 | 3,810 | +50 | +1.3% | 71,500 |
| 2024/05/09 | 3,775 | 3,785 | 3,725 | 3,760 | +20 | +0.5% | 42,300 |
| 2024/05/08 | 3,745 | 3,750 | 3,700 | 3,740 | -15 | -0.4% | 43,000 |
| 2024/05/07 | 3,780 | 3,780 | 3,740 | 3,755 | +5 | +0.1% | 37,200 |
| 2024/05/02 | 3,760 | 3,770 | 3,715 | 3,750 | ±0 | ±0% | 33,300 |
| 2024/05/01 | 3,725 | 3,755 | 3,690 | 3,750 | -10 | -0.3% | 24,000 |
| 2024/04/30 | 3,750 | 3,760 | 3,705 | 3,760 | +45 | +1.2% | 46,900 |
| 2024/04/26 | 3,695 | 3,730 | 3,650 | 3,715 | +20 | +0.5% | 54,900 |
| 2024/04/25 | 3,710 | 3,765 | 3,665 | 3,695 | -15 | -0.4% | 76,200 |
| 2024/04/24 | 3,730 | 3,750 | 3,705 | 3,710 | ±0 | ±0% | 44,800 |
| 2024/04/23 | 3,745 | 3,755 | 3,700 | 3,710 | -35 | -0.9% | 49,200 |
| 2024/04/22 | 3,740 | 3,750 | 3,710 | 3,745 | +65 | +1.8% | 45,000 |
| 2024/04/19 | 3,715 | 3,715 | 3,630 | 3,680 | -35 | -0.9% | 71,400 |
| 2024/04/18 | 3,730 | 3,765 | 3,710 | 3,715 | -30 | -0.8% | 39,900 |
| 2024/04/17 | 3,790 | 3,800 | 3,710 | 3,745 | -40 | -1.1% | 56,600 |
| 2024/04/16 | 3,765 | 3,800 | 3,740 | 3,785 | -15 | -0.4% | 73,400 |
| 2024/04/15 | 3,775 | 3,835 | 3,775 | 3,800 | -5 | -0.1% | 71,100 |
| 2024/04/12 | 3,815 | 3,835 | 3,780 | 3,805 | +60 | +1.6% | 76,000 |
| 2024/04/11 | 3,690 | 3,745 | 3,690 | 3,745 | +5 | +0.1% | 43,700 |
| 2024/04/10 | 3,700 | 3,765 | 3,695 | 3,740 | +20 | +0.5% | 60,500 |
| 2024/04/09 | 3,770 | 3,770 | 3,715 | 3,720 | ±0 | ±0% | 33,600 |
| 2024/04/08 | 3,775 | 3,775 | 3,715 | 3,720 | -30 | -0.8% | 49,800 |
| 2024/04/05 | 3,665 | 3,765 | 3,665 | 3,750 | +85 | +2.3% | 76,400 |
| 2024/04/04 | 3,680 | 3,715 | 3,645 | 3,665 | -5 | -0.1% | 85,700 |
| 2024/04/03 | 3,655 | 3,705 | 3,650 | 3,670 | -10 | -0.3% | 64,400 |
| 2024/04/02 | 3,645 | 3,690 | 3,615 | 3,680 | -35 | -0.9% | 97,400 |
| 2024/04/01 | 3,730 | 3,750 | 3,685 | 3,715 | -45 | -1.2% | 87,700 |
| 2024/03/29 | 3,860 | 3,880 | 3,745 | 3,760 | -70 | -1.8% | 99,000 |
| 2024/03/28 | 3,950 | 3,995 | 3,815 | 3,830 | -16,020 | -80.7% | 107,300 |
| 2024/03/27 | 20,000 | 20,000 | 19,550 | 19,850 | -100 | -0.5% | 41,500 |
| 2024/03/26 | 19,890 | 19,950 | 19,580 | 19,950 | +330 | +1.7% | 12,700 |
| 2024/03/25 | 19,900 | 20,000 | 19,620 | 19,620 | -410 | -2% | 21,800 |
| 2024/03/22 | 19,590 | 20,030 | 19,500 | 20,030 | +430 | +2.2% | 23,300 |
| 2024/03/21 | 19,830 | 19,850 | 19,440 | 19,600 | +280 | +1.4% | 18,600 |
| 2024/03/19 | 19,220 | 19,490 | 19,200 | 19,320 | -30 | -0.2% | 11,200 |
| 2024/03/18 | 19,380 | 19,420 | 19,100 | 19,350 | ±0 | ±0% | 14,700 |
| 2024/03/15 | 19,070 | 19,460 | 19,070 | 19,350 | +120 | +0.6% | 14,500 |
| 2024/03/14 | 18,900 | 19,290 | 18,900 | 19,230 | +310 | +1.6% | 8,500 |
| 2024/03/13 | 19,300 | 19,300 | 18,820 | 18,920 | -380 | -2% | 9,800 |
| 2024/03/12 | 18,900 | 19,300 | 18,790 | 19,300 | +200 | +1% | 13,300 |
| 2024/03/11 | 19,020 | 19,100 | 18,800 | 19,100 | ±0 | ±0% | 16,000 |
| 2024/03/08 | 19,400 | 19,620 | 18,780 | 19,100 | -450 | -2.3% | 46,800 |
| 2024/03/07 | 19,620 | 19,900 | 19,530 | 19,550 | -130 | -0.7% | 21,100 |
| 2024/03/06 | 19,830 | 20,080 | 19,560 | 19,680 | -140 | -0.7% | 15,800 |
| 2024/03/05 | 20,000 | 20,150 | 19,760 | 19,820 | -450 | -2.2% | 16,600 |
1～
50
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
