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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 5,300 | 5,340 | 5,290 | 5,330 | ±0 | ±0% | 43,600 |
| 2025/08/19 | 5,390 | 5,390 | 5,310 | 5,330 | -60 | -1.1% | 44,100 |
| 2025/08/18 | 5,280 | 5,390 | 5,280 | 5,390 | +90 | +1.7% | 58,500 |
| 2025/08/15 | 5,310 | 5,370 | 5,260 | 5,300 | -20 | -0.4% | 66,100 |
| 2025/08/14 | 5,250 | 5,330 | 5,230 | 5,320 | +20 | +0.4% | 57,200 |
| 2025/08/13 | 5,290 | 5,360 | 5,260 | 5,300 | -30 | -0.6% | 86,400 |
| 2025/08/12 | 5,510 | 5,510 | 5,310 | 5,330 | -110 | -2% | 117,400 |
| 2025/08/08 | 5,430 | 5,500 | 5,430 | 5,440 | +10 | +0.2% | 81,800 |
| 2025/08/07 | 5,380 | 5,470 | 5,340 | 5,430 | +40 | +0.7% | 50,300 |
| 2025/08/06 | 5,250 | 5,410 | 5,250 | 5,390 | +140 | +2.7% | 109,300 |
| 2025/08/05 | 5,290 | 5,330 | 5,250 | 5,250 | -20 | -0.4% | 66,300 |
| 2025/08/04 | 5,300 | 5,300 | 5,250 | 5,270 | -40 | -0.8% | 41,900 |
| 2025/08/01 | 5,290 | 5,320 | 5,220 | 5,310 | +80 | +1.5% | 54,700 |
| 2025/07/31 | 5,190 | 5,310 | 5,190 | 5,230 | +80 | +1.6% | 134,500 |
| 2025/07/30 | 5,270 | 5,300 | 5,090 | 5,150 | -50 | -1% | 91,400 |
| 2025/07/29 | 5,230 | 5,250 | 5,190 | 5,200 | -40 | -0.8% | 63,100 |
| 2025/07/28 | 5,320 | 5,320 | 5,200 | 5,240 | -10 | -0.2% | 83,700 |
| 2025/07/25 | 5,300 | 5,360 | 5,240 | 5,250 | ±0 | ±0% | 54,300 |
| 2025/07/24 | 5,170 | 5,290 | 5,160 | 5,250 | +50 | +1% | 55,000 |
| 2025/07/23 | 5,140 | 5,200 | 5,070 | 5,200 | +50 | +1% | 96,800 |
| 2025/07/22 | 5,150 | 5,250 | 5,130 | 5,150 | -10 | -0.2% | 52,500 |
| 2025/07/18 | 5,220 | 5,270 | 5,160 | 5,160 | -30 | -0.6% | 54,500 |
| 2025/07/17 | 5,270 | 5,280 | 5,180 | 5,190 | -80 | -1.5% | 76,900 |
| 2025/07/16 | 5,150 | 5,350 | 5,150 | 5,270 | +170 | +3.3% | 84,800 |
| 2025/07/15 | 5,160 | 5,180 | 5,050 | 5,100 | -60 | -1.2% | 58,900 |
| 2025/07/14 | 5,200 | 5,230 | 5,140 | 5,160 | ±0 | ±0% | 71,900 |
| 2025/07/11 | 5,130 | 5,200 | 5,130 | 5,160 | +40 | +0.8% | 52,400 |
| 2025/07/10 | 5,080 | 5,120 | 5,050 | 5,120 | +30 | +0.6% | 107,200 |
| 2025/07/09 | 5,030 | 5,090 | 5,010 | 5,090 | +60 | +1.2% | 48,800 |
| 2025/07/08 | 5,040 | 5,060 | 4,995 | 5,030 | -10 | -0.2% | 58,600 |
| 2025/07/07 | 4,985 | 5,050 | 4,985 | 5,040 | +50 | +1% | 37,400 |
| 2025/07/04 | 4,995 | 5,020 | 4,955 | 4,990 | +50 | +1% | 64,700 |
| 2025/07/03 | 5,020 | 5,060 | 4,935 | 4,940 | -130 | -2.6% | 91,900 |
| 2025/07/02 | 5,230 | 5,240 | 5,060 | 5,070 | -180 | -3.4% | 86,200 |
| 2025/07/01 | 5,230 | 5,380 | 5,200 | 5,250 | +20 | +0.4% | 113,600 |
| 2025/06/30 | 5,090 | 5,280 | 5,070 | 5,230 | +190 | +3.8% | 122,100 |
| 2025/06/27 | 5,000 | 5,040 | 4,985 | 5,040 | +30 | +0.6% | 63,800 |
| 2025/06/26 | 4,975 | 5,020 | 4,965 | 5,010 | +35 | +0.7% | 74,900 |
| 2025/06/25 | 5,050 | 5,050 | 4,975 | 4,975 | -85 | -1.7% | 80,500 |
| 2025/06/24 | 5,100 | 5,100 | 5,050 | 5,060 | ±0 | ±0% | 49,000 |
| 2025/06/23 | 5,000 | 5,090 | 4,995 | 5,060 | +10 | +0.2% | 42,800 |
| 2025/06/20 | 5,050 | 5,080 | 5,010 | 5,050 | -30 | -0.6% | 257,300 |
| 2025/06/19 | 5,040 | 5,110 | 5,020 | 5,080 | +30 | +0.6% | 57,900 |
| 2025/06/18 | 4,955 | 5,110 | 4,955 | 5,050 | +95 | +1.9% | 73,900 |
| 2025/06/17 | 4,980 | 5,010 | 4,905 | 4,955 | -10 | -0.2% | 99,600 |
| 2025/06/16 | 4,955 | 4,990 | 4,855 | 4,965 | +15 | +0.3% | 126,600 |
| 2025/06/13 | 4,890 | 4,950 | 4,870 | 4,950 | +55 | +1.1% | 104,500 |
| 2025/06/12 | 4,880 | 4,945 | 4,865 | 4,895 | +15 | +0.3% | 103,100 |
| 2025/06/11 | 4,885 | 4,910 | 4,835 | 4,880 | +5 | +0.1% | 95,100 |
| 2025/06/10 | 4,810 | 4,880 | 4,810 | 4,875 | +65 | +1.4% | 82,900 |
1～
50
件表示中 / 3766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 |
| スカパーＪＳＡ | 142,600円 | +3.1% | +15.4% | 2.66% | 19.24倍 | 1.43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 |
| ＧＭＯ | 390,600円 | +6.3% | +28.0% | 1.47% | 22.07倍 | 4.60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 | 216,400円 | +10.2% | +5.9% | 0.65% | 23.38倍 | 4.35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 | 226,000円 | +6.4% | +3.0% | 0.00% | 18.60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
