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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 5,190 | 5,360 | 5,140 | 5,310 | +50 | +1% | 143,400 |
| 2025/02/17 | 5,310 | 5,420 | 5,230 | 5,260 | -580 | -9.9% | 240,000 |
| 2025/02/14 | 5,870 | 5,890 | 5,810 | 5,840 | -50 | -0.8% | 82,900 |
| 2025/02/13 | 5,770 | 5,900 | 5,730 | 5,890 | +170 | +3% | 98,100 |
| 2025/02/12 | 5,820 | 5,820 | 5,690 | 5,720 | -10 | -0.2% | 64,600 |
| 2025/02/10 | 5,770 | 5,830 | 5,720 | 5,730 | -40 | -0.7% | 65,600 |
| 2025/02/07 | 5,930 | 5,940 | 5,770 | 5,770 | -160 | -2.7% | 73,500 |
| 2025/02/06 | 5,860 | 5,930 | 5,800 | 5,930 | +120 | +2.1% | 96,700 |
| 2025/02/05 | 5,670 | 5,880 | 5,670 | 5,810 | +140 | +2.5% | 84,800 |
| 2025/02/04 | 5,690 | 5,800 | 5,660 | 5,670 | -10 | -0.2% | 78,700 |
| 2025/02/03 | 5,690 | 5,740 | 5,620 | 5,680 | -30 | -0.5% | 105,200 |
| 2025/01/31 | 5,890 | 5,950 | 5,680 | 5,710 | -280 | -4.7% | 181,100 |
| 2025/01/30 | 5,890 | 5,990 | 5,870 | 5,990 | +100 | +1.7% | 100,000 |
| 2025/01/29 | 5,970 | 5,970 | 5,820 | 5,890 | -80 | -1.3% | 113,300 |
| 2025/01/28 | 5,830 | 5,990 | 5,710 | 5,970 | +170 | +2.9% | 226,300 |
| 2025/01/27 | 5,630 | 5,820 | 5,600 | 5,800 | +270 | +4.9% | 186,200 |
| 2025/01/24 | 5,390 | 5,580 | 5,360 | 5,530 | +160 | +3% | 163,800 |
| 2025/01/23 | 5,310 | 5,370 | 5,270 | 5,370 | +20 | +0.4% | 85,100 |
| 2025/01/22 | 5,290 | 5,420 | 5,280 | 5,350 | +140 | +2.7% | 124,900 |
| 2025/01/21 | 5,250 | 5,280 | 5,150 | 5,210 | -70 | -1.3% | 84,200 |
| 2025/01/20 | 5,260 | 5,320 | 5,240 | 5,280 | +20 | +0.4% | 72,900 |
| 2025/01/17 | 5,330 | 5,360 | 5,190 | 5,260 | -120 | -2.2% | 90,500 |
| 2025/01/16 | 5,450 | 5,470 | 5,360 | 5,380 | -10 | -0.2% | 107,100 |
| 2025/01/15 | 5,370 | 5,420 | 5,310 | 5,390 | +70 | +1.3% | 111,600 |
| 2025/01/14 | 5,350 | 5,490 | 5,260 | 5,320 | -70 | -1.3% | 120,700 |
| 2025/01/10 | 5,480 | 5,480 | 5,390 | 5,390 | -120 | -2.2% | 109,900 |
| 2025/01/09 | 5,570 | 5,600 | 5,470 | 5,510 | -50 | -0.9% | 146,500 |
| 2025/01/08 | 5,550 | 5,570 | 5,430 | 5,560 | -90 | -1.6% | 182,400 |
| 2025/01/07 | 5,660 | 5,730 | 5,620 | 5,650 | ±0 | ±0% | 118,100 |
| 2025/01/06 | 5,850 | 5,940 | 5,630 | 5,650 | -210 | -3.6% | 178,900 |
| 2024/12/30 | 5,980 | 5,980 | 5,830 | 5,860 | -90 | -1.5% | 127,300 |
| 2024/12/27 | 5,970 | 5,970 | 5,890 | 5,950 | -40 | -0.7% | 142,000 |
| 2024/12/26 | 5,900 | 5,990 | 5,870 | 5,990 | -60 | -1% | 216,400 |
| 2024/12/25 | 6,140 | 6,160 | 6,000 | 6,050 | -140 | -2.3% | 117,100 |
| 2024/12/24 | 6,280 | 6,300 | 6,150 | 6,190 | -100 | -1.6% | 143,300 |
| 2024/12/23 | 6,340 | 6,380 | 6,270 | 6,290 | -30 | -0.5% | 92,100 |
| 2024/12/20 | 6,280 | 6,440 | 6,220 | 6,320 | +130 | +2.1% | 190,500 |
| 2024/12/19 | 6,190 | 6,300 | 6,120 | 6,190 | -70 | -1.1% | 121,500 |
| 2024/12/18 | 6,370 | 6,370 | 6,140 | 6,260 | -130 | -2% | 135,200 |
| 2024/12/17 | 6,400 | 6,530 | 6,350 | 6,390 | +20 | +0.3% | 215,500 |
| 2024/12/16 | 6,360 | 6,420 | 6,300 | 6,370 | +10 | +0.2% | 112,200 |
| 2024/12/13 | 6,240 | 6,420 | 6,210 | 6,360 | +100 | +1.6% | 198,700 |
| 2024/12/12 | 6,100 | 6,380 | 6,070 | 6,260 | +190 | +3.1% | 216,600 |
| 2024/12/11 | 5,990 | 6,110 | 5,950 | 6,070 | +80 | +1.3% | 146,100 |
| 2024/12/10 | 5,980 | 6,050 | 5,930 | 5,990 | -20 | -0.3% | 102,000 |
| 2024/12/09 | 6,110 | 6,160 | 5,990 | 6,010 | -100 | -1.6% | 204,500 |
| 2024/12/06 | 6,300 | 6,360 | 6,110 | 6,110 | -190 | -3% | 204,200 |
| 2024/12/05 | 6,320 | 6,490 | 6,260 | 6,300 | +20 | +0.3% | 220,500 |
| 2024/12/04 | 6,250 | 6,340 | 6,230 | 6,280 | -70 | -1.1% | 273,200 |
| 2024/12/03 | 6,400 | 6,470 | 6,170 | 6,350 | +50 | +0.8% | 205,700 |
51～
100
件表示中 / 3692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 | 503,000円 | +0.2% | -1.7% | 0.36% | 23.24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 | 574,000円 | +11.4% | +9.0% | 2.02% | 23.36倍 | 4.10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 |
| メルカリ | 226,500円 | +6.7% | +33.6% | 0.00% | 25.97倍 | 4.63倍 |
|
フリマアプリ国内首位。販売手数料が柱。スマホ決済「メルペイ」事業、米国フリマ事業強化中 |
| ＳＨＩＦＴ | 137,600円 | +17.5% | +25.5% | 0.00% | 45.84倍 | 10.11倍 |
|
ソフトウェアテストなど品質保証が柱。ＳＩやコンサルも。技術者育成に独自色。買収に積極的 |
| ＧＭＯ | 338,400円 | +6.3% | +28.0% | 1.33% | 19.31倍 | 4.03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 |
市場注目の銘柄
チャート関連のコラム
