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 |
|---|---|---|---|---|---|---|---|
| 2025/03/27 | 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 |
| 2025/02/04 | 5,690 | 5,800 | 5,660 | 5,670 | -10 | -0.2% | 78,700 |
| 2025/02/03 | 5,690 | 5,740 | 5,620 | 5,680 | -30 | -0.5% | 105,200 |
| 2025/01/31 | 5,890 | 5,950 | 5,680 | 5,710 | -280 | -4.7% | 181,100 |
| 2025/01/30 | 5,890 | 5,990 | 5,870 | 5,990 | +100 | +1.7% | 100,000 |
| 2025/01/29 | 5,970 | 5,970 | 5,820 | 5,890 | -80 | -1.3% | 113,300 |
| 2025/01/28 | 5,830 | 5,990 | 5,710 | 5,970 | +170 | +2.9% | 226,300 |
| 2025/01/27 | 5,630 | 5,820 | 5,600 | 5,800 | +270 | +4.9% | 186,200 |
| 2025/01/24 | 5,390 | 5,580 | 5,360 | 5,530 | +160 | +3% | 163,800 |
| 2025/01/23 | 5,310 | 5,370 | 5,270 | 5,370 | +20 | +0.4% | 85,100 |
| 2025/01/22 | 5,290 | 5,420 | 5,280 | 5,350 | +140 | +2.7% | 124,900 |
| 2025/01/21 | 5,250 | 5,280 | 5,150 | 5,210 | -70 | -1.3% | 84,200 |
| 2025/01/20 | 5,260 | 5,320 | 5,240 | 5,280 | +20 | +0.4% | 72,900 |
| 2025/01/17 | 5,330 | 5,360 | 5,190 | 5,260 | -120 | -2.2% | 90,500 |
| 2025/01/16 | 5,450 | 5,470 | 5,360 | 5,380 | -10 | -0.2% | 107,100 |
| 2025/01/15 | 5,370 | 5,420 | 5,310 | 5,390 | +70 | +1.3% | 111,600 |
| 2025/01/14 | 5,350 | 5,490 | 5,260 | 5,320 | -70 | -1.3% | 120,700 |
101～
150
件表示中 / 3767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 | 529,000円 | -4.3% | -16.2% | 0.23% | 22.80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 |
| ＧＭＯ | 389,700円 | +6.3% | +28.0% | 1.47% | 22.02倍 | 4.58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 |
| ＳＨＩＦＴ | 156,000円 | +17.5% | +34.8% | 0.00% | 51.99倍 | 11.47倍 |
|
ソフトウェアテストなど品質保証が柱。ＳＩやコンサルも。技術者育成に独自色。買収に積極的 |
| Ｕ－ＮＥＸＴ | 215,900円 | +10.2% | +5.9% | 0.65% | 23.33倍 | 4.33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 | 228,300円 | +6.4% | +3.0% | 0.00% | 18.79倍 | 3.79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
