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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 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 |
| 2024/12/02 | 6,360 | 6,360 | 6,080 | 6,300 | -60 | -0.9% | 217,100 |
| 2024/11/29 | 6,230 | 6,410 | 6,200 | 6,360 | +130 | +2.1% | 189,900 |
| 2024/11/28 | 6,040 | 6,250 | 5,950 | 6,230 | +130 | +2.1% | 146,600 |
| 2024/11/27 | 6,250 | 6,280 | 5,970 | 6,100 | -140 | -2.2% | 209,600 |
| 2024/11/26 | 6,100 | 6,240 | 6,070 | 6,240 | +100 | +1.6% | 172,800 |
| 2024/11/25 | 6,010 | 6,160 | 5,960 | 6,140 | +230 | +3.9% | 166,900 |
| 2024/11/22 | 5,820 | 5,940 | 5,620 | 5,910 | +30 | +0.5% | 190,100 |
| 2024/11/21 | 5,980 | 6,020 | 5,810 | 5,880 | -100 | -1.7% | 154,300 |
| 2024/11/20 | 5,900 | 6,030 | 5,840 | 5,980 | +180 | +3.1% | 183,700 |
| 2024/11/19 | 5,650 | 5,800 | 5,520 | 5,800 | +180 | +3.2% | 184,900 |
| 2024/11/18 | 5,400 | 5,630 | 5,380 | 5,620 | +200 | +3.7% | 144,400 |
| 2024/11/15 | 5,450 | 5,540 | 5,310 | 5,420 | +170 | +3.2% | 145,000 |
| 2024/11/14 | 5,070 | 5,350 | 5,070 | 5,250 | +200 | +4% | 135,200 |
| 2024/11/13 | 5,110 | 5,140 | 5,030 | 5,050 | -100 | -1.9% | 69,400 |
| 2024/11/12 | 5,160 | 5,190 | 5,100 | 5,150 | -10 | -0.2% | 78,500 |
| 2024/11/11 | 5,160 | 5,240 | 5,140 | 5,160 | +20 | +0.4% | 46,300 |
| 2024/11/08 | 5,100 | 5,160 | 5,070 | 5,140 | +100 | +2% | 45,600 |
| 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 |
101～
150
件表示中 / 3718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 | 488,000円 | -4.3% | -16.2% | 0.25% | 20.84倍 | 1.14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 |
| ＧＭＯ | 357,300円 | +6.3% | +28.0% | 1.33% | 20.21倍 | 4.21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 |
| ビジョナル | 932,400円 | +15.5% | +6.1% | 0.00% | 27.53倍 | 6.31倍 |
|
クラウド活用の会員制転職サービス「ビズリーチ」、人材管理「ハーモス」展開。事業承継等も |
| ＮＳＤ | 349,800円 | +5.0% | +1.5% | 2.54% | 22.29倍 | 3.97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 |
| テレ朝ＨＤ | 266,400円 | +2.8% | +1.6% | 2.25% | 10.37倍 | 0.60倍 |
|
朝日新聞社系、視聴率は民放キー局で首位級。ネット放送局「アベマ」に出資、番組制作も受託 |
市場注目の銘柄
チャート関連のコラム
