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 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 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 |
| 2025/06/09 | 4,790 | 4,830 | 4,790 | 4,810 | +20 | +0.4% | 72,100 |
| 2025/06/06 | 4,790 | 4,840 | 4,780 | 4,790 | -5 | -0.1% | 62,300 |
| 2025/06/05 | 4,760 | 4,855 | 4,760 | 4,795 | +30 | +0.6% | 74,200 |
| 2025/06/04 | 4,680 | 4,775 | 4,660 | 4,765 | +80 | +1.7% | 110,700 |
| 2025/06/03 | 4,755 | 4,770 | 4,685 | 4,685 | -105 | -2.2% | 96,400 |
| 2025/06/02 | 4,775 | 4,880 | 4,760 | 4,790 | -50 | -1% | 107,400 |
| 2025/05/30 | 4,780 | 4,865 | 4,775 | 4,840 | +30 | +0.6% | 218,100 |
| 2025/05/29 | 4,855 | 4,885 | 4,790 | 4,810 | ±0 | ±0% | 81,000 |
| 2025/05/28 | 4,925 | 4,925 | 4,800 | 4,810 | -60 | -1.2% | 83,400 |
| 2025/05/27 | 4,880 | 4,940 | 4,855 | 4,870 | -5 | -0.1% | 56,000 |
| 2025/05/26 | 4,910 | 4,930 | 4,855 | 4,875 | -15 | -0.3% | 93,200 |
| 2025/05/23 | 4,835 | 4,915 | 4,820 | 4,890 | +60 | +1.2% | 90,000 |
| 2025/05/22 | 4,730 | 4,915 | 4,705 | 4,830 | +125 | +2.7% | 139,500 |
| 2025/05/21 | 4,870 | 4,870 | 4,695 | 4,705 | -95 | -2% | 105,700 |
| 2025/05/20 | 4,890 | 4,955 | 4,800 | 4,800 | -80 | -1.6% | 116,600 |
| 2025/05/19 | 4,830 | 4,885 | 4,810 | 4,880 | +15 | +0.3% | 128,000 |
| 2025/05/16 | 4,805 | 4,905 | 4,775 | 4,865 | +95 | +2% | 100,100 |
| 2025/05/15 | 4,745 | 4,855 | 4,700 | 4,770 | -105 | -2.2% | 218,000 |
| 2025/05/14 | 4,930 | 4,955 | 4,845 | 4,875 | -110 | -2.2% | 100,800 |
| 2025/05/13 | 5,010 | 5,050 | 4,930 | 4,985 | ±0 | ±0% | 61,100 |
| 2025/05/12 | 5,020 | 5,030 | 4,915 | 4,985 | -15 | -0.3% | 97,800 |
| 2025/05/09 | 5,050 | 5,070 | 4,990 | 5,000 | -50 | -1% | 66,300 |
| 2025/05/08 | 5,030 | 5,080 | 4,985 | 5,050 | +20 | +0.4% | 53,300 |
| 2025/05/07 | 4,965 | 5,060 | 4,850 | 5,030 | ±0 | ±0% | 112,000 |
| 2025/05/02 | 5,110 | 5,200 | 4,965 | 5,030 | -110 | -2.1% | 96,500 |
| 2025/05/01 | 5,220 | 5,230 | 5,120 | 5,140 | -90 | -1.7% | 79,800 |
| 2025/04/30 | 5,210 | 5,290 | 5,130 | 5,230 | +90 | +1.8% | 70,700 |
| 2025/04/28 | 5,130 | 5,180 | 5,100 | 5,140 | +30 | +0.6% | 70,600 |
| 2025/04/25 | 5,150 | 5,180 | 5,070 | 5,110 | -60 | -1.2% | 48,100 |
| 2025/04/24 | 5,340 | 5,350 | 5,110 | 5,170 | -170 | -3.2% | 92,800 |
| 2025/04/23 | 5,340 | 5,490 | 5,270 | 5,340 | ±0 | ±0% | 163,200 |
| 2025/04/22 | 5,120 | 5,340 | 5,090 | 5,340 | +240 | +4.7% | 170,400 |
| 2025/04/21 | 4,895 | 5,100 | 4,890 | 5,100 | +155 | +3.1% | 118,800 |
| 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 |
1～
50
件表示中 / 3731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 | 523,000円 | -4.3% | -16.2% | 0.23% | 22.33倍 | 1.22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 |
| Ｕ－ＮＥＸＴ | 229,900円 | +10.2% | +5.9% | 0.61% | 24.83倍 | 4.61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 |
| ＧＭＯ | 360,700円 | +6.3% | +28.0% | 1.32% | 20.40倍 | 4.25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 |
| ＡＮＹＣＯＬＯＲ | 522,000円 | +14.3% | +17.2% | 1.34% | 24.17倍 | 14.50倍 |
|
ライブ配信などを行うＶチューバーグループ「にじさんじ」を運営。グッズ販売が収益柱 |
| ＮＳＤ | 357,000円 | +5.0% | +1.5% | 2.49% | 22.75倍 | 4.05倍 |
|
独立系ＳＩ大手。金融・社会インフラ向けシステムに定評。高収益誇る。先端技術分野に注力 |
市場注目の銘柄
チャート関連のコラム
