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 |
---|---|---|---|---|---|---|---|
2010/06/17 | 1,413 | 1,415 | 1,409 | 1,414 | +1 | +0.1% | 4,400 |
2010/06/16 | 1,412 | 1,415 | 1,412 | 1,413 | +3 | +0.2% | 800 |
2010/06/15 | 1,410 | 1,415 | 1,407 | 1,410 | -5 | -0.4% | 7,200 |
2010/06/14 | 1,406 | 1,417 | 1,405 | 1,415 | +5 | +0.4% | 11,300 |
2010/06/11 | 1,410 | 1,416 | 1,407 | 1,410 | +4 | +0.3% | 11,100 |
2010/06/10 | 1,400 | 1,420 | 1,400 | 1,406 | +8 | +0.6% | 7,400 |
2010/06/09 | 1,400 | 1,400 | 1,393 | 1,398 | -12 | -0.9% | 18,500 |
2010/06/08 | 1,435 | 1,441 | 1,408 | 1,410 | -35 | -2.4% | 15,200 |
2010/06/07 | 1,456 | 1,457 | 1,436 | 1,445 | -22 | -1.5% | 6,300 |
2010/06/04 | 1,475 | 1,475 | 1,467 | 1,467 | -8 | -0.5% | 9,900 |
2010/06/03 | 1,483 | 1,490 | 1,473 | 1,475 | -8 | -0.5% | 25,800 |
2010/06/02 | 1,485 | 1,485 | 1,475 | 1,483 | -6 | -0.4% | 2,600 |
2010/06/01 | 1,498 | 1,498 | 1,481 | 1,489 | -6 | -0.4% | 3,600 |
2010/05/31 | 1,476 | 1,496 | 1,471 | 1,495 | +25 | +1.7% | 5,600 |
2010/05/28 | 1,469 | 1,475 | 1,465 | 1,470 | +12 | +0.8% | 3,600 |
2010/05/27 | 1,460 | 1,465 | 1,441 | 1,458 | -2 | -0.1% | 3,300 |
2010/05/26 | 1,471 | 1,472 | 1,460 | 1,460 | -19 | -1.3% | 3,700 |
2010/05/25 | 1,490 | 1,495 | 1,473 | 1,479 | -11 | -0.7% | 8,900 |
2010/05/24 | 1,500 | 1,504 | 1,489 | 1,490 | -9 | -0.6% | 10,700 |
2010/05/21 | 1,521 | 1,521 | 1,475 | 1,499 | -22 | -1.4% | 14,700 |
2010/05/20 | 1,534 | 1,535 | 1,518 | 1,521 | -13 | -0.8% | 7,700 |
2010/05/19 | 1,578 | 1,578 | 1,513 | 1,534 | -21 | -1.4% | 7,600 |
2010/05/18 | 1,540 | 1,559 | 1,533 | 1,555 | +22 | +1.4% | 5,500 |
2010/05/17 | 1,531 | 1,545 | 1,530 | 1,533 | +3 | +0.2% | 8,200 |
2010/05/14 | 1,593 | 1,593 | 1,530 | 1,530 | -85 | -5.3% | 27,200 |
2010/05/13 | 1,599 | 1,630 | 1,599 | 1,615 | +36 | +2.3% | 16,900 |
2010/05/12 | 1,570 | 1,587 | 1,565 | 1,579 | -1 | -0.1% | 2,800 |
2010/05/11 | 1,611 | 1,611 | 1,570 | 1,580 | -30 | -1.9% | 7,100 |
2010/05/10 | 1,625 | 1,640 | 1,606 | 1,610 | -40 | -2.4% | 3,800 |
2010/05/07 | 1,607 | 1,650 | 1,605 | 1,650 | -17 | -1% | 27,300 |
2010/05/06 | 1,632 | 1,690 | 1,613 | 1,667 | +19 | +1.2% | 32,500 |
2010/04/30 | 1,600 | 1,650 | 1,600 | 1,648 | +38 | +2.4% | 43,300 |
2010/04/28 | 1,600 | 1,610 | 1,591 | 1,610 | -1 | -0.1% | 10,200 |
2010/04/27 | 1,621 | 1,621 | 1,593 | 1,611 | -10 | -0.6% | 13,800 |
2010/04/26 | 1,610 | 1,640 | 1,608 | 1,621 | +15 | +0.9% | 38,800 |
2010/04/23 | 1,542 | 1,612 | 1,538 | 1,606 | +77 | +5% | 48,000 |
2010/04/22 | 1,560 | 1,560 | 1,524 | 1,529 | +5 | +0.3% | 62,500 |
2010/04/21 | 1,529 | 1,529 | 1,520 | 1,524 | +4 | +0.3% | 13,700 |
2010/04/20 | 1,522 | 1,530 | 1,511 | 1,520 | +7 | +0.5% | 9,700 |
2010/04/19 | 1,518 | 1,524 | 1,500 | 1,513 | -5 | -0.3% | 19,400 |
2010/04/16 | 1,507 | 1,518 | 1,500 | 1,518 | +16 | +1.1% | 14,300 |
2010/04/15 | 1,506 | 1,507 | 1,500 | 1,502 | +2 | +0.1% | 10,700 |
2010/04/14 | 1,506 | 1,506 | 1,495 | 1,500 | -6 | -0.4% | 16,700 |
2010/04/13 | 1,508 | 1,508 | 1,495 | 1,506 | +3 | +0.2% | 19,900 |
2010/04/12 | 1,502 | 1,509 | 1,500 | 1,503 | +3 | +0.2% | 23,900 |
2010/04/09 | 1,477 | 1,510 | 1,470 | 1,500 | +35 | +2.4% | 34,400 |
2010/04/08 | 1,470 | 1,476 | 1,459 | 1,465 | -21 | -1.4% | 58,900 |
2010/04/07 | 1,510 | 1,510 | 1,468 | 1,486 | -29 | -1.9% | 72,300 |
2010/04/06 | 1,531 | 1,531 | 1,515 | 1,515 | ±0 | ±0% | 24,500 |
2010/04/05 | 1,529 | 1,529 | 1,513 | 1,515 | -11 | -0.7% | 18,300 |
3401~
3450
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