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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 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 |
| 2024/06/20 | 3,745 | 3,770 | 3,730 | 3,765 | +25 | +0.7% | 24,700 |
| 2024/06/19 | 3,705 | 3,740 | 3,680 | 3,740 | +35 | +0.9% | 26,800 |
| 2024/06/18 | 3,705 | 3,725 | 3,675 | 3,705 | +35 | +1% | 36,000 |
| 2024/06/17 | 3,695 | 3,695 | 3,630 | 3,670 | -30 | -0.8% | 47,800 |
| 2024/06/14 | 3,765 | 3,780 | 3,700 | 3,700 | -25 | -0.7% | 70,200 |
| 2024/06/13 | 3,715 | 3,745 | 3,685 | 3,725 | -10 | -0.3% | 50,300 |
| 2024/06/12 | 3,750 | 3,765 | 3,705 | 3,735 | -35 | -0.9% | 39,500 |
| 2024/06/11 | 3,780 | 3,815 | 3,760 | 3,770 | -80 | -2.1% | 40,400 |
| 2024/06/10 | 3,790 | 3,855 | 3,760 | 3,850 | +85 | +2.3% | 76,800 |
| 2024/06/07 | 3,810 | 3,810 | 3,720 | 3,765 | -40 | -1.1% | 51,600 |
| 2024/06/06 | 3,850 | 3,890 | 3,795 | 3,805 | -45 | -1.2% | 99,900 |
| 2024/06/05 | 3,750 | 3,855 | 3,740 | 3,850 | +95 | +2.5% | 109,700 |
| 2024/06/04 | 3,625 | 3,770 | 3,625 | 3,755 | +155 | +4.3% | 133,900 |
| 2024/06/03 | 3,665 | 3,665 | 3,575 | 3,600 | ±0 | ±0% | 39,900 |
251～
300
件表示中 / 3767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 | 532,000円 | -4.3% | -16.2% | 0.23% | 22.93倍 | 1.26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 | 390,400円 | +6.3% | +28.0% | 1.47% | 22.06倍 | 4.59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 |
| ＳＨＩＦＴ | 156,500円 | +17.5% | +34.8% | 0.00% | 52.15倍 | 11.51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 |
| Ｕ－ＮＥＸＴ | 216,500円 | +10.2% | +5.9% | 0.65% | 23.39倍 | 4.34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 |
| メルカリ | 225,300円 | +6.4% | +3.0% | 0.00% | 18.55倍 | 3.74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 |
市場注目の銘柄
チャート関連のコラム
