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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 20,550 | 21,030 | 20,210 | 20,270 | -470 | -2.3% | 14,800 |
| 2024/03/01 | 20,740 | 21,110 | 20,580 | 20,740 | +200 | +1% | 14,100 |
| 2024/02/29 | 21,200 | 21,200 | 20,510 | 20,540 | -400 | -1.9% | 30,600 |
| 2024/02/28 | 21,060 | 21,410 | 20,830 | 20,940 | +70 | +0.3% | 26,400 |
| 2024/02/27 | 20,740 | 21,060 | 20,560 | 20,870 | +110 | +0.5% | 18,300 |
| 2024/02/26 | 20,500 | 20,880 | 20,460 | 20,760 | +360 | +1.8% | 18,900 |
| 2024/02/22 | 20,280 | 20,500 | 20,120 | 20,400 | +320 | +1.6% | 19,600 |
| 2024/02/21 | 19,860 | 20,190 | 19,860 | 20,080 | +170 | +0.9% | 12,300 |
| 2024/02/20 | 19,880 | 20,140 | 19,830 | 19,910 | +60 | +0.3% | 13,100 |
| 2024/02/19 | 19,300 | 19,880 | 19,100 | 19,850 | +550 | +2.8% | 22,800 |
| 2024/02/16 | 20,450 | 20,450 | 19,210 | 19,300 | -530 | -2.7% | 41,800 |
| 2024/02/15 | 20,390 | 20,900 | 19,610 | 19,830 | +240 | +1.2% | 50,600 |
| 2024/02/14 | 19,880 | 19,880 | 19,440 | 19,590 | -210 | -1.1% | 25,000 |
| 2024/02/13 | 19,970 | 20,010 | 19,650 | 19,800 | +220 | +1.1% | 23,300 |
| 2024/02/09 | 19,620 | 19,940 | 19,560 | 19,580 | -80 | -0.4% | 16,600 |
| 2024/02/08 | 20,070 | 20,070 | 19,560 | 19,660 | -470 | -2.3% | 25,800 |
| 2024/02/07 | 20,210 | 20,280 | 20,060 | 20,130 | -290 | -1.4% | 8,100 |
| 2024/02/06 | 20,510 | 20,660 | 20,210 | 20,420 | -290 | -1.4% | 12,300 |
| 2024/02/05 | 20,620 | 21,090 | 20,540 | 20,710 | -230 | -1.1% | 15,300 |
| 2024/02/02 | 20,790 | 21,160 | 20,600 | 20,940 | +330 | +1.6% | 14,000 |
| 2024/02/01 | 20,950 | 20,950 | 20,510 | 20,610 | -170 | -0.8% | 11,200 |
| 2024/01/31 | 21,170 | 21,170 | 20,580 | 20,780 | +110 | +0.5% | 10,700 |
| 2024/01/30 | 20,520 | 20,770 | 20,360 | 20,670 | +330 | +1.6% | 18,800 |
| 2024/01/29 | 20,430 | 20,640 | 20,330 | 20,340 | -90 | -0.4% | 4,100 |
| 2024/01/26 | 20,870 | 20,890 | 20,400 | 20,430 | -170 | -0.8% | 8,300 |
| 2024/01/25 | 20,320 | 20,970 | 20,320 | 20,600 | +360 | +1.8% | 25,700 |
| 2024/01/24 | 20,620 | 20,620 | 20,160 | 20,240 | -670 | -3.2% | 15,500 |
| 2024/01/23 | 21,500 | 21,500 | 20,900 | 20,910 | -290 | -1.4% | 10,300 |
| 2024/01/22 | 21,020 | 21,270 | 21,020 | 21,200 | +70 | +0.3% | 5,500 |
| 2024/01/19 | 21,300 | 21,330 | 20,930 | 21,130 | -170 | -0.8% | 9,300 |
| 2024/01/18 | 21,150 | 21,340 | 21,080 | 21,300 | +280 | +1.3% | 8,400 |
| 2024/01/17 | 21,350 | 21,460 | 21,000 | 21,020 | -380 | -1.8% | 11,200 |
| 2024/01/16 | 21,590 | 21,740 | 21,360 | 21,400 | -150 | -0.7% | 12,200 |
| 2024/01/15 | 21,370 | 21,600 | 21,130 | 21,550 | +520 | +2.5% | 14,700 |
| 2024/01/12 | 21,200 | 21,330 | 20,850 | 21,030 | -200 | -0.9% | 11,500 |
| 2024/01/11 | 21,110 | 21,440 | 21,110 | 21,230 | +150 | +0.7% | 12,900 |
| 2024/01/10 | 20,300 | 21,150 | 20,300 | 21,080 | +590 | +2.9% | 19,500 |
| 2024/01/09 | 20,310 | 20,600 | 20,270 | 20,490 | +120 | +0.6% | 9,100 |
| 2024/01/05 | 20,270 | 20,500 | 20,190 | 20,370 | +150 | +0.7% | 12,300 |
| 2024/01/04 | 20,280 | 20,280 | 19,930 | 20,220 | -110 | -0.5% | 20,000 |
| 2023/12/29 | 20,130 | 20,460 | 20,130 | 20,330 | +200 | +1% | 12,800 |
| 2023/12/28 | 19,930 | 20,230 | 19,930 | 20,130 | +120 | +0.6% | 16,400 |
| 2023/12/27 | 20,470 | 20,490 | 19,700 | 20,010 | -450 | -2.2% | 34,000 |
| 2023/12/26 | 20,250 | 20,630 | 20,250 | 20,460 | +210 | +1% | 14,500 |
| 2023/12/25 | 20,390 | 20,470 | 20,190 | 20,250 | -240 | -1.2% | 6,600 |
| 2023/12/22 | 20,850 | 20,870 | 20,450 | 20,490 | -100 | -0.5% | 11,500 |
| 2023/12/21 | 20,630 | 20,790 | 20,520 | 20,590 | -210 | -1% | 11,700 |
| 2023/12/20 | 20,480 | 20,870 | 20,480 | 20,800 | +340 | +1.7% | 18,500 |
| 2023/12/19 | 20,350 | 20,520 | 20,230 | 20,460 | +90 | +0.4% | 16,900 |
| 2023/12/18 | 20,270 | 20,390 | 19,950 | 20,370 | +90 | +0.4% | 16,500 |
51～
100
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
