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 |
|---|---|---|---|---|---|---|---|
| 2024/10/09 | 4,605 | 4,660 | 4,605 | 4,615 | -10 | -0.2% | 41,200 |
| 2024/10/08 | 4,620 | 4,650 | 4,585 | 4,625 | -5 | -0.1% | 35,200 |
| 2024/10/07 | 4,620 | 4,660 | 4,600 | 4,630 | +70 | +1.5% | 52,000 |
| 2024/10/04 | 4,520 | 4,595 | 4,520 | 4,560 | +35 | +0.8% | 42,200 |
| 2024/10/03 | 4,550 | 4,585 | 4,490 | 4,525 | +35 | +0.8% | 35,900 |
| 2024/10/02 | 4,510 | 4,540 | 4,460 | 4,490 | -70 | -1.5% | 51,400 |
| 2024/10/01 | 4,515 | 4,575 | 4,500 | 4,560 | +10 | +0.2% | 43,100 |
| 2024/09/30 | 4,510 | 4,575 | 4,480 | 4,550 | -20 | -0.4% | 80,700 |
| 2024/09/27 | 4,610 | 4,655 | 4,530 | 4,570 | -55 | -1.2% | 96,400 |
| 2024/09/26 | 4,550 | 4,635 | 4,550 | 4,625 | +100 | +2.2% | 166,300 |
| 2024/09/25 | 4,520 | 4,555 | 4,500 | 4,525 | +25 | +0.6% | 65,200 |
| 2024/09/24 | 4,530 | 4,550 | 4,485 | 4,500 | ±0 | ±0% | 69,700 |
| 2024/09/20 | 4,550 | 4,570 | 4,475 | 4,500 | -40 | -0.9% | 96,800 |
| 2024/09/19 | 4,565 | 4,605 | 4,510 | 4,540 | -10 | -0.2% | 70,900 |
| 2024/09/18 | 4,530 | 4,570 | 4,510 | 4,550 | +35 | +0.8% | 57,900 |
| 2024/09/17 | 4,495 | 4,525 | 4,450 | 4,515 | +75 | +1.7% | 47,200 |
| 2024/09/13 | 4,495 | 4,500 | 4,415 | 4,440 | -60 | -1.3% | 72,000 |
| 2024/09/12 | 4,480 | 4,545 | 4,470 | 4,500 | +60 | +1.4% | 57,000 |
| 2024/09/11 | 4,530 | 4,535 | 4,420 | 4,440 | -90 | -2% | 63,300 |
| 2024/09/10 | 4,440 | 4,540 | 4,440 | 4,530 | +95 | +2.1% | 91,700 |
| 2024/09/09 | 4,345 | 4,435 | 4,330 | 4,435 | +35 | +0.8% | 51,400 |
| 2024/09/06 | 4,400 | 4,450 | 4,340 | 4,400 | +45 | +1% | 73,700 |
| 2024/09/05 | 4,305 | 4,390 | 4,290 | 4,355 | +40 | +0.9% | 54,600 |
| 2024/09/04 | 4,225 | 4,335 | 4,225 | 4,315 | +20 | +0.5% | 49,400 |
| 2024/09/03 | 4,240 | 4,310 | 4,240 | 4,295 | +65 | +1.5% | 40,000 |
| 2024/09/02 | 4,290 | 4,295 | 4,210 | 4,230 | -40 | -0.9% | 43,400 |
| 2024/08/30 | 4,225 | 4,290 | 4,200 | 4,270 | +15 | +0.4% | 41,500 |
| 2024/08/29 | 4,235 | 4,295 | 4,235 | 4,255 | +15 | +0.4% | 62,100 |
| 2024/08/28 | 4,170 | 4,240 | 4,170 | 4,240 | +75 | +1.8% | 42,400 |
| 2024/08/27 | 4,125 | 4,185 | 4,125 | 4,165 | +60 | +1.5% | 40,500 |
| 2024/08/26 | 4,035 | 4,135 | 4,035 | 4,105 | +35 | +0.9% | 29,500 |
| 2024/08/23 | 4,065 | 4,085 | 4,050 | 4,070 | +5 | +0.1% | 27,400 |
| 2024/08/22 | 4,050 | 4,070 | 4,010 | 4,065 | +15 | +0.4% | 36,200 |
| 2024/08/21 | 4,030 | 4,075 | 4,020 | 4,050 | -25 | -0.6% | 37,200 |
| 2024/08/20 | 3,980 | 4,080 | 3,980 | 4,075 | +150 | +3.8% | 80,600 |
| 2024/08/19 | 3,950 | 3,985 | 3,905 | 3,925 | -65 | -1.6% | 43,400 |
| 2024/08/16 | 4,000 | 4,040 | 3,975 | 3,990 | +15 | +0.4% | 68,200 |
| 2024/08/15 | 4,010 | 4,035 | 3,935 | 3,975 | -25 | -0.6% | 53,500 |
| 2024/08/14 | 3,990 | 4,010 | 3,915 | 4,000 | +10 | +0.3% | 60,900 |
| 2024/08/13 | 3,925 | 4,010 | 3,775 | 3,990 | +145 | +3.8% | 170,000 |
| 2024/08/09 | 3,870 | 3,925 | 3,765 | 3,845 | +45 | +1.2% | 102,600 |
| 2024/08/08 | 3,730 | 3,830 | 3,710 | 3,800 | +70 | +1.9% | 76,300 |
| 2024/08/07 | 3,640 | 3,795 | 3,640 | 3,730 | +35 | +0.9% | 68,800 |
| 2024/08/06 | 3,550 | 3,765 | 3,550 | 3,695 | +215 | +6.2% | 82,500 |
| 2024/08/05 | 3,610 | 3,715 | 3,480 | 3,480 | -270 | -7.2% | 106,200 |
| 2024/08/02 | 3,835 | 3,855 | 3,745 | 3,750 | -155 | -4% | 62,100 |
| 2024/08/01 | 3,890 | 3,955 | 3,860 | 3,905 | +25 | +0.6% | 95,500 |
| 2024/07/31 | 3,860 | 3,900 | 3,835 | 3,880 | +50 | +1.3% | 58,700 |
| 2024/07/30 | 3,795 | 3,840 | 3,765 | 3,830 | +30 | +0.8% | 32,200 |
| 2024/07/29 | 3,785 | 3,815 | 3,755 | 3,800 | +50 | +1.3% | 62,900 |
51～
100
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
