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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 3,490 | 3,625 | 3,470 | 3,600 | +130 | +3.7% | 138,400 |
| 2024/05/30 | 3,375 | 3,470 | 3,375 | 3,470 | +70 | +2.1% | 56,900 |
| 2024/05/29 | 3,470 | 3,485 | 3,395 | 3,400 | -80 | -2.3% | 50,400 |
| 2024/05/28 | 3,510 | 3,520 | 3,480 | 3,480 | -30 | -0.9% | 40,500 |
| 2024/05/27 | 3,460 | 3,510 | 3,445 | 3,510 | +65 | +1.9% | 36,600 |
| 2024/05/24 | 3,425 | 3,475 | 3,405 | 3,445 | -20 | -0.6% | 55,300 |
| 2024/05/23 | 3,480 | 3,510 | 3,445 | 3,465 | -35 | -1% | 44,000 |
| 2024/05/22 | 3,450 | 3,530 | 3,440 | 3,500 | +30 | +0.9% | 64,300 |
| 2024/05/21 | 3,565 | 3,575 | 3,470 | 3,470 | -60 | -1.7% | 51,300 |
| 2024/05/20 | 3,495 | 3,565 | 3,470 | 3,530 | +30 | +0.9% | 66,500 |
| 2024/05/17 | 3,450 | 3,540 | 3,430 | 3,500 | +5 | +0.1% | 82,600 |
| 2024/05/16 | 3,625 | 3,665 | 3,415 | 3,495 | -200 | -5.4% | 256,000 |
| 2024/05/15 | 3,825 | 3,870 | 3,650 | 3,695 | -80 | -2.1% | 119,000 |
| 2024/05/14 | 3,835 | 3,835 | 3,755 | 3,775 | -40 | -1% | 42,500 |
| 2024/05/13 | 3,835 | 3,855 | 3,780 | 3,815 | +5 | +0.1% | 58,200 |
| 2024/05/10 | 3,795 | 3,820 | 3,765 | 3,810 | +50 | +1.3% | 71,500 |
| 2024/05/09 | 3,775 | 3,785 | 3,725 | 3,760 | +20 | +0.5% | 42,300 |
| 2024/05/08 | 3,745 | 3,750 | 3,700 | 3,740 | -15 | -0.4% | 43,000 |
| 2024/05/07 | 3,780 | 3,780 | 3,740 | 3,755 | +5 | +0.1% | 37,200 |
| 2024/05/02 | 3,760 | 3,770 | 3,715 | 3,750 | ±0 | ±0% | 33,300 |
| 2024/05/01 | 3,725 | 3,755 | 3,690 | 3,750 | -10 | -0.3% | 24,000 |
| 2024/04/30 | 3,750 | 3,760 | 3,705 | 3,760 | +45 | +1.2% | 46,900 |
| 2024/04/26 | 3,695 | 3,730 | 3,650 | 3,715 | +20 | +0.5% | 54,900 |
| 2024/04/25 | 3,710 | 3,765 | 3,665 | 3,695 | -15 | -0.4% | 76,200 |
| 2024/04/24 | 3,730 | 3,750 | 3,705 | 3,710 | ±0 | ±0% | 44,800 |
| 2024/04/23 | 3,745 | 3,755 | 3,700 | 3,710 | -35 | -0.9% | 49,200 |
| 2024/04/22 | 3,740 | 3,750 | 3,710 | 3,745 | +65 | +1.8% | 45,000 |
| 2024/04/19 | 3,715 | 3,715 | 3,630 | 3,680 | -35 | -0.9% | 71,400 |
| 2024/04/18 | 3,730 | 3,765 | 3,710 | 3,715 | -30 | -0.8% | 39,900 |
| 2024/04/17 | 3,790 | 3,800 | 3,710 | 3,745 | -40 | -1.1% | 56,600 |
| 2024/04/16 | 3,765 | 3,800 | 3,740 | 3,785 | -15 | -0.4% | 73,400 |
| 2024/04/15 | 3,775 | 3,835 | 3,775 | 3,800 | -5 | -0.1% | 71,100 |
| 2024/04/12 | 3,815 | 3,835 | 3,780 | 3,805 | +60 | +1.6% | 76,000 |
| 2024/04/11 | 3,690 | 3,745 | 3,690 | 3,745 | +5 | +0.1% | 43,700 |
| 2024/04/10 | 3,700 | 3,765 | 3,695 | 3,740 | +20 | +0.5% | 60,500 |
| 2024/04/09 | 3,770 | 3,770 | 3,715 | 3,720 | ±0 | ±0% | 33,600 |
| 2024/04/08 | 3,775 | 3,775 | 3,715 | 3,720 | -30 | -0.8% | 49,800 |
| 2024/04/05 | 3,665 | 3,765 | 3,665 | 3,750 | +85 | +2.3% | 76,400 |
| 2024/04/04 | 3,680 | 3,715 | 3,645 | 3,665 | -5 | -0.1% | 85,700 |
| 2024/04/03 | 3,655 | 3,705 | 3,650 | 3,670 | -10 | -0.3% | 64,400 |
| 2024/04/02 | 3,645 | 3,690 | 3,615 | 3,680 | -35 | -0.9% | 97,400 |
| 2024/04/01 | 3,730 | 3,750 | 3,685 | 3,715 | -45 | -1.2% | 87,700 |
| 2024/03/29 | 3,860 | 3,880 | 3,745 | 3,760 | -70 | -1.8% | 99,000 |
| 2024/03/28 | 3,950 | 3,995 | 3,815 | 3,830 | -16,020 | -80.7% | 107,300 |
| 2024/03/27 | 20,000 | 20,000 | 19,550 | 19,850 | -100 | -0.5% | 41,500 |
| 2024/03/26 | 19,890 | 19,950 | 19,580 | 19,950 | +330 | +1.7% | 12,700 |
| 2024/03/25 | 19,900 | 20,000 | 19,620 | 19,620 | -410 | -2% | 21,800 |
| 2024/03/22 | 19,590 | 20,030 | 19,500 | 20,030 | +430 | +2.2% | 23,300 |
| 2024/03/21 | 19,830 | 19,850 | 19,440 | 19,600 | +280 | +1.4% | 18,600 |
| 2024/03/19 | 19,220 | 19,490 | 19,200 | 19,320 | -30 | -0.2% | 11,200 |
301～
350
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 | 526,000円 | -4.3% | -16.2% | 0.23% | 22.67倍 | 1.25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 | 386,200円 | +6.3% | +28.0% | 1.49% | 21.82倍 | 4.54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 | 155,800円 | +17.5% | +34.8% | 0.00% | 51.92倍 | 11.45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 | 214,900円 | +10.2% | +5.9% | 0.65% | 23.22倍 | 4.31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 | 228,800円 | +6.4% | +3.0% | 0.00% | 18.83倍 | 3.80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
