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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 13,270 | 13,410 | 13,210 | 13,300 | +60 | +0.5% | 21,600 |
2023/09/25 | 13,250 | 13,340 | 13,070 | 13,240 | +60 | +0.5% | 28,700 |
2023/09/22 | 13,020 | 13,230 | 12,920 | 13,180 | +160 | +1.2% | 33,900 |
2023/09/21 | 13,040 | 13,110 | 12,900 | 13,020 | -110 | -0.8% | 30,900 |
2023/09/20 | 13,340 | 13,360 | 13,100 | 13,130 | -150 | -1.1% | 20,200 |
2023/09/19 | 13,380 | 13,420 | 13,140 | 13,280 | -160 | -1.2% | 38,400 |
2023/09/15 | 13,500 | 13,530 | 13,320 | 13,440 | +150 | +1.1% | 41,500 |
2023/09/14 | 13,140 | 13,290 | 13,060 | 13,290 | +150 | +1.1% | 42,000 |
2023/09/13 | 13,300 | 13,490 | 13,070 | 13,140 | -220 | -1.6% | 63,900 |
2023/09/12 | 13,610 | 13,610 | 13,200 | 13,360 | -300 | -2.2% | 65,800 |
2023/09/11 | 13,450 | 13,940 | 13,450 | 13,660 | +130 | +1% | 130,300 |
2023/09/08 | 13,400 | 13,540 | 13,400 | 13,530 | +20 | +0.1% | 71,400 |
2023/09/07 | 13,360 | 13,540 | 13,360 | 13,510 | +80 | +0.6% | 96,400 |
2023/09/06 | 12,850 | 13,460 | 12,850 | 13,430 | +590 | +4.6% | 132,500 |
2023/09/05 | 12,750 | 13,030 | 12,720 | 12,840 | +160 | +1.3% | 64,000 |
2023/09/04 | 12,320 | 12,750 | 12,220 | 12,680 | +380 | +3.1% | 102,200 |
2023/09/01 | 12,210 | 12,440 | 12,200 | 12,300 | +10 | +0.1% | 28,300 |
2023/08/31 | 12,400 | 12,400 | 12,210 | 12,290 | -80 | -0.6% | 25,400 |
2023/08/30 | 12,460 | 12,480 | 12,270 | 12,370 | +10 | +0.1% | 31,000 |
2023/08/29 | 12,120 | 12,430 | 12,120 | 12,360 | +250 | +2.1% | 35,600 |
2023/08/28 | 12,270 | 12,280 | 12,070 | 12,110 | -60 | -0.5% | 19,600 |
2023/08/25 | 12,010 | 12,260 | 11,990 | 12,170 | +20 | +0.2% | 21,500 |
2023/08/24 | 12,100 | 12,160 | 11,980 | 12,150 | +30 | +0.2% | 25,800 |
2023/08/23 | 12,020 | 12,200 | 12,020 | 12,120 | +120 | +1% | 23,800 |
2023/08/22 | 12,080 | 12,080 | 11,950 | 12,000 | -20 | -0.2% | 23,300 |
2023/08/21 | 11,620 | 12,060 | 11,610 | 12,020 | +160 | +1.3% | 57,800 |
2023/08/18 | 12,270 | 12,270 | 11,840 | 11,860 | -470 | -3.8% | 93,700 |
2023/08/17 | 12,410 | 12,480 | 12,280 | 12,330 | -70 | -0.6% | 39,700 |
2023/08/16 | 12,300 | 12,570 | 12,300 | 12,400 | +120 | +1% | 54,800 |
2023/08/15 | 12,200 | 12,290 | 12,040 | 12,280 | +150 | +1.2% | 40,400 |
2023/08/14 | 12,250 | 12,310 | 12,090 | 12,130 | -120 | -1% | 28,500 |
2023/08/10 | 12,200 | 12,350 | 12,140 | 12,250 | -20 | -0.2% | 32,200 |
2023/08/09 | 12,010 | 12,330 | 11,970 | 12,270 | +180 | +1.5% | 49,500 |
2023/08/08 | 12,410 | 12,450 | 12,090 | 12,090 | -330 | -2.7% | 75,800 |
2023/08/07 | 12,380 | 12,500 | 12,200 | 12,420 | -50 | -0.4% | 60,100 |
2023/08/04 | 12,650 | 12,780 | 12,450 | 12,470 | -290 | -2.3% | 77,400 |
2023/08/03 | 13,050 | 13,060 | 12,640 | 12,760 | -430 | -3.3% | 76,200 |
2023/08/02 | 12,560 | 13,310 | 12,560 | 13,190 | +470 | +3.7% | 185,800 |
2023/08/01 | 12,880 | 13,010 | 12,520 | 12,720 | -160 | -1.2% | 114,700 |
2023/07/31 | 13,060 | 13,470 | 12,640 | 12,880 | +410 | +3.3% | 262,600 |
2023/07/28 | 12,240 | 12,510 | 12,080 | 12,470 | +160 | +1.3% | 138,600 |
2023/07/27 | 12,410 | 12,410 | 12,210 | 12,310 | -100 | -0.8% | 53,400 |
2023/07/26 | 12,340 | 12,480 | 12,210 | 12,410 | +140 | +1.1% | 55,500 |
2023/07/25 | 12,180 | 12,370 | 12,070 | 12,270 | +30 | +0.2% | 62,200 |
2023/07/24 | 12,400 | 12,440 | 12,190 | 12,240 | -130 | -1.1% | 53,400 |
2023/07/21 | 12,820 | 12,820 | 12,360 | 12,370 | -580 | -4.5% | 108,400 |
2023/07/20 | 13,100 | 13,120 | 12,890 | 12,950 | -140 | -1.1% | 65,200 |
2023/07/19 | 12,900 | 13,150 | 12,840 | 13,090 | +250 | +1.9% | 87,200 |
2023/07/18 | 12,750 | 12,880 | 12,680 | 12,840 | +100 | +0.8% | 45,900 |
2023/07/14 | 12,870 | 12,930 | 12,640 | 12,740 | -120 | -0.9% | 61,800 |
151~
200
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