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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 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 |
| 2024/08/23 | 4,065 | 4,085 | 4,050 | 4,070 | +5 | +0.1% | 27,400 |
| 2024/08/22 | 4,050 | 4,070 | 4,010 | 4,065 | +15 | +0.4% | 36,200 |
| 2024/08/21 | 4,030 | 4,075 | 4,020 | 4,050 | -25 | -0.6% | 37,200 |
| 2024/08/20 | 3,980 | 4,080 | 3,980 | 4,075 | +150 | +3.8% | 80,600 |
| 2024/08/19 | 3,950 | 3,985 | 3,905 | 3,925 | -65 | -1.6% | 43,400 |
| 2024/08/16 | 4,000 | 4,040 | 3,975 | 3,990 | +15 | +0.4% | 68,200 |
| 2024/08/15 | 4,010 | 4,035 | 3,935 | 3,975 | -25 | -0.6% | 53,500 |
| 2024/08/14 | 3,990 | 4,010 | 3,915 | 4,000 | +10 | +0.3% | 60,900 |
| 2024/08/13 | 3,925 | 4,010 | 3,775 | 3,990 | +145 | +3.8% | 170,000 |
| 2024/08/09 | 3,870 | 3,925 | 3,765 | 3,845 | +45 | +1.2% | 102,600 |
| 2024/08/08 | 3,730 | 3,830 | 3,710 | 3,800 | +70 | +1.9% | 76,300 |
| 2024/08/07 | 3,640 | 3,795 | 3,640 | 3,730 | +35 | +0.9% | 68,800 |
| 2024/08/06 | 3,550 | 3,765 | 3,550 | 3,695 | +215 | +6.2% | 82,500 |
| 2024/08/05 | 3,610 | 3,715 | 3,480 | 3,480 | -270 | -7.2% | 106,200 |
| 2024/08/02 | 3,835 | 3,855 | 3,745 | 3,750 | -155 | -4% | 62,100 |
| 2024/08/01 | 3,890 | 3,955 | 3,860 | 3,905 | +25 | +0.6% | 95,500 |
| 2024/07/31 | 3,860 | 3,900 | 3,835 | 3,880 | +50 | +1.3% | 58,700 |
| 2024/07/30 | 3,795 | 3,840 | 3,765 | 3,830 | +30 | +0.8% | 32,200 |
| 2024/07/29 | 3,785 | 3,815 | 3,755 | 3,800 | +50 | +1.3% | 62,900 |
| 2024/07/26 | 3,790 | 3,795 | 3,750 | 3,750 | -30 | -0.8% | 37,000 |
| 2024/07/25 | 3,765 | 3,850 | 3,750 | 3,780 | +10 | +0.3% | 63,300 |
| 2024/07/24 | 3,800 | 3,800 | 3,750 | 3,770 | -55 | -1.4% | 35,100 |
| 2024/07/23 | 3,835 | 3,870 | 3,815 | 3,825 | +20 | +0.5% | 43,200 |
| 2024/07/22 | 3,815 | 3,830 | 3,780 | 3,805 | -20 | -0.5% | 33,200 |
| 2024/07/19 | 3,765 | 3,850 | 3,765 | 3,825 | +35 | +0.9% | 50,800 |
| 2024/07/18 | 3,825 | 3,855 | 3,775 | 3,790 | -80 | -2.1% | 51,800 |
| 2024/07/17 | 3,845 | 3,915 | 3,840 | 3,870 | +30 | +0.8% | 76,400 |
| 2024/07/16 | 3,835 | 3,890 | 3,830 | 3,840 | -20 | -0.5% | 54,900 |
| 2024/07/12 | 3,835 | 3,900 | 3,835 | 3,860 | +25 | +0.7% | 34,600 |
| 2024/07/11 | 3,850 | 3,865 | 3,805 | 3,835 | +35 | +0.9% | 49,300 |
| 2024/07/10 | 3,770 | 3,800 | 3,755 | 3,800 | -25 | -0.7% | 50,800 |
| 2024/07/09 | 3,770 | 3,885 | 3,750 | 3,825 | +55 | +1.5% | 88,400 |
| 2024/07/08 | 3,770 | 3,780 | 3,735 | 3,770 | -5 | -0.1% | 36,600 |
151～
200
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
