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 |
|---|---|---|---|---|---|---|---|
| 2024/12/20 | 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 |
| 2024/10/28 | 4,815 | 4,890 | 4,785 | 4,855 | +35 | +0.7% | 40,400 |
| 2024/10/25 | 4,865 | 4,875 | 4,750 | 4,820 | -40 | -0.8% | 37,100 |
| 2024/10/24 | 4,775 | 4,890 | 4,770 | 4,860 | +60 | +1.3% | 67,700 |
| 2024/10/23 | 4,795 | 4,820 | 4,770 | 4,800 | +35 | +0.7% | 49,300 |
| 2024/10/22 | 4,765 | 4,785 | 4,735 | 4,765 | -10 | -0.2% | 41,700 |
| 2024/10/21 | 4,765 | 4,800 | 4,735 | 4,775 | +30 | +0.6% | 41,500 |
| 2024/10/18 | 4,695 | 4,760 | 4,680 | 4,745 | +50 | +1.1% | 27,900 |
| 2024/10/17 | 4,705 | 4,720 | 4,675 | 4,695 | +25 | +0.5% | 38,700 |
| 2024/10/16 | 4,660 | 4,740 | 4,655 | 4,670 | -30 | -0.6% | 58,800 |
| 2024/10/15 | 4,705 | 4,740 | 4,635 | 4,700 | +25 | +0.5% | 53,200 |
| 2024/10/11 | 4,695 | 4,730 | 4,675 | 4,675 | -15 | -0.3% | 55,800 |
| 2024/10/10 | 4,610 | 4,690 | 4,560 | 4,690 | +75 | +1.6% | 65,000 |
1～
50
件表示中 / 3606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 | 632,000円 | +0.2% | -1.7% | 0.19% | 29.20倍 | 1.59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 |
| ＮＥＳＩＣ | 331,000円 | +1.5% | +17.5% | 0.85% | 27.40倍 | 3.22倍 |
|
ＮＥＣの工事部門が独立。キャリア向け工事やＤＸコンサル手がける。親会社ＮＥＣがＴＯＢ |
| ＢＩＰＲＯＧＹ | 465,200円 | +4.0% | +3.9% | 2.15% | 18.64倍 | 2.85倍 |
|
ＳＩ大手。旧日本ユニシス、大日本印刷の持分会社。金融や空運、流通など幅広い業種と取引 |
| フジＨＤ | 184,800円 | +5.6% | +3.1% | 2.71% | 13.27倍 | 0.44倍 |
|
フジサンケイグループ。若年層強い。視聴率は低迷中。音楽、通販、不動産など多角経営を推進 |
| 電通総研 | 577,000円 | +6.6% | -5.9% | 1.87% | 26.82倍 | 4.32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 |
市場注目の銘柄
チャート関連のコラム
