東映アニメーションの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2024/02/26 | 16,550 | 18,000 | 16,520 | 17,260 | +740 | +4.5% | 148,000 |
2024/02/22 | 16,140 | 16,650 | 16,020 | 16,520 | +480 | +3% | 77,300 |
2024/02/21 | 16,190 | 16,190 | 15,900 | 16,040 | -150 | -0.9% | 49,000 |
2024/02/20 | 16,500 | 16,500 | 16,030 | 16,190 | +90 | +0.6% | 51,900 |
2024/02/19 | 16,360 | 16,360 | 15,900 | 16,100 | -200 | -1.2% | 87,600 |
2024/02/16 | 17,000 | 17,100 | 16,000 | 16,300 | -700 | -4.1% | 131,800 |
2024/02/15 | 17,200 | 17,290 | 16,740 | 17,000 | -1,560 | -8.4% | 204,300 |
2024/02/14 | 18,190 | 18,610 | 18,070 | 18,560 | +290 | +1.6% | 35,200 |
2024/02/13 | 18,090 | 18,380 | 17,990 | 18,270 | +70 | +0.4% | 56,700 |
2024/02/09 | 18,400 | 18,690 | 18,180 | 18,200 | -200 | -1.1% | 48,200 |
2024/02/08 | 18,030 | 18,770 | 17,820 | 18,400 | +180 | +1% | 92,300 |
2024/02/07 | 18,450 | 18,610 | 18,120 | 18,220 | -430 | -2.3% | 72,200 |
2024/02/06 | 18,880 | 18,940 | 18,530 | 18,650 | -310 | -1.6% | 68,700 |
2024/02/05 | 19,680 | 19,750 | 18,960 | 18,960 | -640 | -3.3% | 89,300 |
2024/02/02 | 19,870 | 20,430 | 19,530 | 19,600 | -170 | -0.9% | 97,100 |
2024/02/01 | 19,550 | 20,030 | 19,530 | 19,770 | -50 | -0.3% | 79,200 |
2024/01/31 | 19,470 | 19,890 | 19,150 | 19,820 | +620 | +3.2% | 150,200 |
2024/01/30 | 18,950 | 19,570 | 18,560 | 19,200 | +1,430 | +8% | 320,900 |
2024/01/29 | 17,550 | 17,770 | 17,330 | 17,770 | +370 | +2.1% | 97,700 |
2024/01/26 | 17,280 | 17,550 | 17,180 | 17,400 | +100 | +0.6% | 49,700 |
2024/01/25 | 17,120 | 17,530 | 17,080 | 17,300 | -80 | -0.5% | 82,500 |
2024/01/24 | 18,140 | 18,270 | 17,380 | 17,380 | -820 | -4.5% | 91,800 |
2024/01/23 | 18,900 | 18,930 | 18,170 | 18,200 | -580 | -3.1% | 56,200 |
2024/01/22 | 18,820 | 18,960 | 18,660 | 18,780 | -30 | -0.2% | 35,500 |
2024/01/19 | 18,900 | 18,940 | 18,560 | 18,810 | +80 | +0.4% | 38,100 |
2024/01/18 | 18,680 | 18,830 | 18,540 | 18,730 | +80 | +0.4% | 29,200 |
2024/01/17 | 18,900 | 19,200 | 18,650 | 18,650 | -250 | -1.3% | 50,700 |
2024/01/16 | 19,290 | 19,550 | 18,850 | 18,900 | -490 | -2.5% | 41,400 |
2024/01/15 | 19,030 | 19,440 | 18,800 | 19,390 | +450 | +2.4% | 50,300 |
2024/01/12 | 19,020 | 19,200 | 18,720 | 18,940 | -80 | -0.4% | 30,300 |
2024/01/11 | 18,880 | 19,210 | 18,550 | 19,020 | +270 | +1.4% | 83,200 |
2024/01/10 | 18,700 | 18,920 | 18,590 | 18,750 | +100 | +0.5% | 37,300 |
2024/01/09 | 18,010 | 18,760 | 18,010 | 18,650 | +520 | +2.9% | 44,800 |
2024/01/05 | 19,000 | 19,140 | 18,130 | 18,130 | -870 | -4.6% | 70,000 |
2024/01/04 | 18,720 | 19,300 | 18,660 | 19,000 | +70 | +0.4% | 35,100 |
2023/12/29 | 18,950 | 19,200 | 18,810 | 18,930 | +130 | +0.7% | 58,600 |
2023/12/28 | 18,590 | 18,890 | 18,540 | 18,800 | -60 | -0.3% | 46,800 |
2023/12/27 | 18,650 | 18,940 | 18,570 | 18,860 | -140 | -0.7% | 57,300 |
2023/12/26 | 19,240 | 19,450 | 18,880 | 19,000 | -250 | -1.3% | 32,700 |
2023/12/25 | 19,080 | 19,290 | 18,810 | 19,250 | +230 | +1.2% | 43,800 |
2023/12/22 | 19,630 | 19,660 | 18,920 | 19,020 | -620 | -3.2% | 58,000 |
2023/12/21 | 19,230 | 19,710 | 18,830 | 19,640 | -150 | -0.8% | 72,600 |
2023/12/20 | 19,690 | 20,200 | 19,510 | 19,790 | +340 | +1.7% | 86,700 |
2023/12/19 | 18,730 | 19,500 | 18,730 | 19,450 | +810 | +4.3% | 58,500 |
2023/12/18 | 18,440 | 18,880 | 18,300 | 18,640 | +30 | +0.2% | 61,400 |
2023/12/15 | 18,500 | 19,150 | 18,230 | 18,610 | -180 | -1% | 189,300 |
2023/12/14 | 20,390 | 20,770 | 18,530 | 18,790 | -1,240 | -6.2% | 288,300 |
2023/12/13 | 19,110 | 20,080 | 19,110 | 20,030 | +1,200 | +6.4% | 171,600 |
2023/12/12 | 17,900 | 18,900 | 17,900 | 18,830 | +1,080 | +6.1% | 174,900 |
2023/12/11 | 16,780 | 17,770 | 16,780 | 17,750 | +1,110 | +6.7% | 86,600 |
51~
100
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「東映アニメ」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 |
---|---|---|---|---|---|---|---|---|
東映アニメ | 260,600円 | -5.1% | -27.8% | 0.87% | 34.38倍 | 4.37倍 |
|
東映系のアニメ制作老舗。テレビ向けに強み。キャラクターの商品化権等の版権収入も大きい |
GMOPG | 781,700円 | +16.1% | +15.8% | 1.32% | 38.19倍 | 6.43倍 |
|
EC(電子商取引)業者に決済処理サービス提供。GMO子会社。「後払い(BNPL)」を強化 |
日テレHD | 211,600円 | +4.4% | -3.0% | 1.89% | 15.18倍 | 0.58倍 |
|
読売グループでテレビ放送草分け。視聴率首位継続。動画配信「Hulu」、スポーツジムも展開 |
OBC | 665,400円 | +14.4% | +12.7% | 1.35% | 32.19倍 | 3.36倍 |
|
通称OBC。中小企業向け業務パッケージソフト「奉行シリーズ」で著名。オービックが大株主 |
コーエーテクモ | 142,000円 | +6.4% | -12.6% | 3.38% | 14.94倍 | 2.57倍 |
|
ゲームソフト中堅のコーエーとテクモが09年経営統合。オンラインゲーム含め海外展開強化へ |
市場注目の銘柄
チャート関連のコラム