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 |
|---|---|---|---|---|---|---|---|
| 2024/06/20 | 3,745 | 3,770 | 3,730 | 3,765 | +25 | +0.7% | 24,700 |
| 2024/06/19 | 3,705 | 3,740 | 3,680 | 3,740 | +35 | +0.9% | 26,800 |
| 2024/06/18 | 3,705 | 3,725 | 3,675 | 3,705 | +35 | +1% | 36,000 |
| 2024/06/17 | 3,695 | 3,695 | 3,630 | 3,670 | -30 | -0.8% | 47,800 |
| 2024/06/14 | 3,765 | 3,780 | 3,700 | 3,700 | -25 | -0.7% | 70,200 |
| 2024/06/13 | 3,715 | 3,745 | 3,685 | 3,725 | -10 | -0.3% | 50,300 |
| 2024/06/12 | 3,750 | 3,765 | 3,705 | 3,735 | -35 | -0.9% | 39,500 |
| 2024/06/11 | 3,780 | 3,815 | 3,760 | 3,770 | -80 | -2.1% | 40,400 |
| 2024/06/10 | 3,790 | 3,855 | 3,760 | 3,850 | +85 | +2.3% | 76,800 |
| 2024/06/07 | 3,810 | 3,810 | 3,720 | 3,765 | -40 | -1.1% | 51,600 |
| 2024/06/06 | 3,850 | 3,890 | 3,795 | 3,805 | -45 | -1.2% | 99,900 |
| 2024/06/05 | 3,750 | 3,855 | 3,740 | 3,850 | +95 | +2.5% | 109,700 |
| 2024/06/04 | 3,625 | 3,770 | 3,625 | 3,755 | +155 | +4.3% | 133,900 |
| 2024/06/03 | 3,665 | 3,665 | 3,575 | 3,600 | ±0 | ±0% | 39,900 |
| 2024/05/31 | 3,490 | 3,625 | 3,470 | 3,600 | +130 | +3.7% | 138,400 |
| 2024/05/30 | 3,375 | 3,470 | 3,375 | 3,470 | +70 | +2.1% | 56,900 |
| 2024/05/29 | 3,470 | 3,485 | 3,395 | 3,400 | -80 | -2.3% | 50,400 |
| 2024/05/28 | 3,510 | 3,520 | 3,480 | 3,480 | -30 | -0.9% | 40,500 |
| 2024/05/27 | 3,460 | 3,510 | 3,445 | 3,510 | +65 | +1.9% | 36,600 |
| 2024/05/24 | 3,425 | 3,475 | 3,405 | 3,445 | -20 | -0.6% | 55,300 |
| 2024/05/23 | 3,480 | 3,510 | 3,445 | 3,465 | -35 | -1% | 44,000 |
| 2024/05/22 | 3,450 | 3,530 | 3,440 | 3,500 | +30 | +0.9% | 64,300 |
| 2024/05/21 | 3,565 | 3,575 | 3,470 | 3,470 | -60 | -1.7% | 51,300 |
| 2024/05/20 | 3,495 | 3,565 | 3,470 | 3,530 | +30 | +0.9% | 66,500 |
| 2024/05/17 | 3,450 | 3,540 | 3,430 | 3,500 | +5 | +0.1% | 82,600 |
| 2024/05/16 | 3,625 | 3,665 | 3,415 | 3,495 | -200 | -5.4% | 256,000 |
| 2024/05/15 | 3,825 | 3,870 | 3,650 | 3,695 | -80 | -2.1% | 119,000 |
| 2024/05/14 | 3,835 | 3,835 | 3,755 | 3,775 | -40 | -1% | 42,500 |
| 2024/05/13 | 3,835 | 3,855 | 3,780 | 3,815 | +5 | +0.1% | 58,200 |
| 2024/05/10 | 3,795 | 3,820 | 3,765 | 3,810 | +50 | +1.3% | 71,500 |
| 2024/05/09 | 3,775 | 3,785 | 3,725 | 3,760 | +20 | +0.5% | 42,300 |
| 2024/05/08 | 3,745 | 3,750 | 3,700 | 3,740 | -15 | -0.4% | 43,000 |
| 2024/05/07 | 3,780 | 3,780 | 3,740 | 3,755 | +5 | +0.1% | 37,200 |
| 2024/05/02 | 3,760 | 3,770 | 3,715 | 3,750 | ±0 | ±0% | 33,300 |
| 2024/05/01 | 3,725 | 3,755 | 3,690 | 3,750 | -10 | -0.3% | 24,000 |
| 2024/04/30 | 3,750 | 3,760 | 3,705 | 3,760 | +45 | +1.2% | 46,900 |
| 2024/04/26 | 3,695 | 3,730 | 3,650 | 3,715 | +20 | +0.5% | 54,900 |
| 2024/04/25 | 3,710 | 3,765 | 3,665 | 3,695 | -15 | -0.4% | 76,200 |
| 2024/04/24 | 3,730 | 3,750 | 3,705 | 3,710 | ±0 | ±0% | 44,800 |
| 2024/04/23 | 3,745 | 3,755 | 3,700 | 3,710 | -35 | -0.9% | 49,200 |
| 2024/04/22 | 3,740 | 3,750 | 3,710 | 3,745 | +65 | +1.8% | 45,000 |
| 2024/04/19 | 3,715 | 3,715 | 3,630 | 3,680 | -35 | -0.9% | 71,400 |
| 2024/04/18 | 3,730 | 3,765 | 3,710 | 3,715 | -30 | -0.8% | 39,900 |
| 2024/04/17 | 3,790 | 3,800 | 3,710 | 3,745 | -40 | -1.1% | 56,600 |
| 2024/04/16 | 3,765 | 3,800 | 3,740 | 3,785 | -15 | -0.4% | 73,400 |
| 2024/04/15 | 3,775 | 3,835 | 3,775 | 3,800 | -5 | -0.1% | 71,100 |
| 2024/04/12 | 3,815 | 3,835 | 3,780 | 3,805 | +60 | +1.6% | 76,000 |
| 2024/04/11 | 3,690 | 3,745 | 3,690 | 3,745 | +5 | +0.1% | 43,700 |
| 2024/04/10 | 3,700 | 3,765 | 3,695 | 3,740 | +20 | +0.5% | 60,500 |
| 2024/04/09 | 3,770 | 3,770 | 3,715 | 3,720 | ±0 | ±0% | 33,600 |
251～
300
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
