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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 4,930 | 4,945 | 4,880 | 4,945 | +75 | +1.5% | 68,600 |
| 2025/04/17 | 4,910 | 4,945 | 4,860 | 4,870 | -50 | -1% | 57,000 |
| 2025/04/16 | 4,880 | 4,925 | 4,875 | 4,920 | +40 | +0.8% | 82,600 |
| 2025/04/15 | 5,010 | 5,010 | 4,860 | 4,880 | -130 | -2.6% | 63,500 |
| 2025/04/14 | 4,980 | 5,040 | 4,970 | 5,010 | +35 | +0.7% | 58,700 |
| 2025/04/11 | 4,845 | 4,975 | 4,810 | 4,975 | -85 | -1.7% | 100,400 |
| 2025/04/10 | 5,020 | 5,080 | 4,920 | 5,060 | +280 | +5.9% | 152,900 |
| 2025/04/09 | 4,875 | 4,875 | 4,765 | 4,780 | -130 | -2.6% | 129,900 |
| 2025/04/08 | 4,810 | 4,935 | 4,795 | 4,910 | +240 | +5.1% | 141,200 |
| 2025/04/07 | 4,685 | 4,825 | 4,560 | 4,670 | -295 | -5.9% | 215,100 |
| 2025/04/04 | 5,030 | 5,030 | 4,920 | 4,965 | -65 | -1.3% | 122,600 |
| 2025/04/03 | 4,870 | 5,030 | 4,870 | 5,030 | -10 | -0.2% | 98,700 |
| 2025/04/02 | 5,040 | 5,050 | 4,925 | 5,040 | +20 | +0.4% | 127,000 |
| 2025/04/01 | 5,080 | 5,110 | 5,020 | 5,020 | -40 | -0.8% | 68,800 |
| 2025/03/31 | 5,200 | 5,200 | 5,030 | 5,060 | -190 | -3.6% | 120,100 |
| 2025/03/28 | 5,250 | 5,300 | 5,210 | 5,250 | ±0 | ±0% | 148,000 |
| 2025/03/27 | 5,270 | 5,290 | 5,210 | 5,250 | -30 | -0.6% | 174,900 |
| 2025/03/26 | 5,280 | 5,330 | 5,220 | 5,280 | -30 | -0.6% | 168,300 |
| 2025/03/25 | 5,250 | 5,330 | 5,200 | 5,310 | +20 | +0.4% | 164,200 |
| 2025/03/24 | 5,350 | 5,370 | 5,260 | 5,290 | -10 | -0.2% | 90,200 |
| 2025/03/21 | 5,260 | 5,330 | 5,250 | 5,300 | +40 | +0.8% | 82,500 |
| 2025/03/19 | 5,250 | 5,270 | 5,170 | 5,260 | +100 | +1.9% | 76,000 |
| 2025/03/18 | 5,160 | 5,240 | 5,140 | 5,160 | +40 | +0.8% | 66,300 |
| 2025/03/17 | 5,150 | 5,170 | 5,070 | 5,120 | -10 | -0.2% | 50,200 |
| 2025/03/14 | 5,110 | 5,170 | 5,080 | 5,130 | ±0 | ±0% | 77,000 |
| 2025/03/13 | 5,130 | 5,230 | 5,090 | 5,130 | +60 | +1.2% | 91,300 |
| 2025/03/12 | 5,020 | 5,140 | 5,020 | 5,070 | +50 | +1% | 74,800 |
| 2025/03/11 | 4,950 | 5,050 | 4,920 | 5,020 | -40 | -0.8% | 91,800 |
| 2025/03/10 | 5,090 | 5,100 | 5,000 | 5,060 | -30 | -0.6% | 92,900 |
| 2025/03/07 | 5,110 | 5,130 | 5,050 | 5,090 | -100 | -1.9% | 67,700 |
| 2025/03/06 | 5,110 | 5,190 | 5,110 | 5,190 | +110 | +2.2% | 61,000 |
| 2025/03/05 | 5,240 | 5,240 | 5,060 | 5,080 | -120 | -2.3% | 104,600 |
| 2025/03/04 | 5,210 | 5,250 | 5,120 | 5,200 | +50 | +1% | 76,900 |
| 2025/03/03 | 5,090 | 5,160 | 5,030 | 5,150 | +120 | +2.4% | 65,700 |
| 2025/02/28 | 5,030 | 5,090 | 5,020 | 5,030 | ±0 | ±0% | 101,700 |
| 2025/02/27 | 5,050 | 5,070 | 5,010 | 5,030 | -20 | -0.4% | 61,900 |
| 2025/02/26 | 5,000 | 5,070 | 4,960 | 5,050 | ±0 | ±0% | 112,100 |
| 2025/02/25 | 5,150 | 5,150 | 4,985 | 5,050 | -190 | -3.6% | 151,800 |
| 2025/02/21 | 5,210 | 5,250 | 5,170 | 5,240 | +20 | +0.4% | 49,400 |
| 2025/02/20 | 5,170 | 5,260 | 5,170 | 5,220 | +10 | +0.2% | 64,800 |
| 2025/02/19 | 5,250 | 5,290 | 5,160 | 5,210 | -100 | -1.9% | 90,700 |
| 2025/02/18 | 5,190 | 5,360 | 5,140 | 5,310 | +50 | +1% | 143,400 |
| 2025/02/17 | 5,310 | 5,420 | 5,230 | 5,260 | -580 | -9.9% | 240,000 |
| 2025/02/14 | 5,870 | 5,890 | 5,810 | 5,840 | -50 | -0.8% | 82,900 |
| 2025/02/13 | 5,770 | 5,900 | 5,730 | 5,890 | +170 | +3% | 98,100 |
| 2025/02/12 | 5,820 | 5,820 | 5,690 | 5,720 | -10 | -0.2% | 64,600 |
| 2025/02/10 | 5,770 | 5,830 | 5,720 | 5,730 | -40 | -0.7% | 65,600 |
| 2025/02/07 | 5,930 | 5,940 | 5,770 | 5,770 | -160 | -2.7% | 73,500 |
| 2025/02/06 | 5,860 | 5,930 | 5,800 | 5,930 | +120 | +2.1% | 96,700 |
| 2025/02/05 | 5,670 | 5,880 | 5,670 | 5,810 | +140 | +2.5% | 84,800 |
1～
50
件表示中 / 3683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 | 494,500円 | +0.2% | -1.7% | 0.36% | 22.85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 |
| メルカリ | 232,000円 | +6.7% | +33.6% | 0.00% | 26.58倍 | 4.74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 |
| ＧＭＯ | 340,900円 | +6.3% | +28.0% | 1.32% | 19.46倍 | 4.06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 |
| Ｕ－ＮＥＸＴ | 201,000円 | +10.2% | +5.9% | 0.70% | 21.71倍 | 4.03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 |
| スカパーＪＳＡ | 112,100円 | +1.8% | +2.5% | 2.41% | 16.72倍 | 1.15倍 |
|
衛星通信サービス提供等の宇宙事業と、有料放送「スカパー！」等のメディア事業が２本柱 |
市場注目の銘柄
チャート関連のコラム
