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 |
|---|---|---|---|---|---|---|---|
| 2024/09/02 | 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 |
| 2024/07/05 | 3,775 | 3,780 | 3,715 | 3,775 | ±0 | ±0% | 43,800 |
| 2024/07/04 | 3,800 | 3,810 | 3,755 | 3,775 | -15 | -0.4% | 43,300 |
| 2024/07/03 | 3,765 | 3,805 | 3,720 | 3,790 | ±0 | ±0% | 42,000 |
| 2024/07/02 | 3,775 | 3,810 | 3,765 | 3,790 | ±0 | ±0% | 49,600 |
| 2024/07/01 | 3,800 | 3,815 | 3,780 | 3,790 | -10 | -0.3% | 45,800 |
| 2024/06/28 | 3,815 | 3,820 | 3,785 | 3,800 | -10 | -0.3% | 32,200 |
| 2024/06/27 | 3,795 | 3,815 | 3,775 | 3,810 | +5 | +0.1% | 41,600 |
| 2024/06/26 | 3,810 | 3,825 | 3,785 | 3,805 | ±0 | ±0% | 56,000 |
| 2024/06/25 | 3,800 | 3,825 | 3,785 | 3,805 | +10 | +0.3% | 54,000 |
| 2024/06/24 | 3,805 | 3,830 | 3,775 | 3,795 | -10 | -0.3% | 37,900 |
| 2024/06/21 | 3,815 | 3,865 | 3,780 | 3,805 | +40 | +1.1% | 69,300 |
201～
250
件表示中 / 3731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 | 523,000円 | -4.3% | -16.2% | 0.23% | 22.33倍 | 1.22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 |
| Ｕ－ＮＥＸＴ | 229,900円 | +10.2% | +5.9% | 0.61% | 24.83倍 | 4.61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 |
| ＧＭＯ | 360,700円 | +6.3% | +28.0% | 1.32% | 20.40倍 | 4.25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 |
| ＡＮＹＣＯＬＯＲ | 522,000円 | +14.3% | +17.2% | 1.34% | 24.17倍 | 14.50倍 |
|
ライブ配信などを行うＶチューバーグループ「にじさんじ」を運営。グッズ販売が収益柱 |
| ＮＳＤ | 357,000円 | +5.0% | +1.5% | 2.49% | 22.75倍 | 4.05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 |
市場注目の銘柄
チャート関連のコラム
