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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 3,405 | 3,405 | 3,345 | 3,345 | -55 | -1.6% | 164,800 |
| 2025/08/19 | 3,410 | 3,420 | 3,370 | 3,400 | +15 | +0.4% | 141,900 |
| 2025/08/18 | 3,360 | 3,405 | 3,345 | 3,385 | +90 | +2.7% | 227,900 |
| 2025/08/15 | 3,290 | 3,320 | 3,285 | 3,295 | -35 | -1.1% | 186,000 |
| 2025/08/14 | 3,330 | 3,345 | 3,260 | 3,330 | -35 | -1% | 317,600 |
| 2025/08/13 | 3,380 | 3,440 | 3,340 | 3,365 | -55 | -1.6% | 278,200 |
| 2025/08/12 | 3,545 | 3,550 | 3,420 | 3,420 | -90 | -2.6% | 244,600 |
| 2025/08/08 | 3,545 | 3,560 | 3,490 | 3,510 | -10 | -0.3% | 254,800 |
| 2025/08/07 | 3,535 | 3,545 | 3,455 | 3,520 | -15 | -0.4% | 316,900 |
| 2025/08/06 | 3,395 | 3,620 | 3,395 | 3,535 | +205 | +6.2% | 919,000 |
| 2025/08/05 | 3,245 | 3,330 | 3,240 | 3,330 | +105 | +3.3% | 261,700 |
| 2025/08/04 | 3,220 | 3,250 | 3,195 | 3,225 | -35 | -1.1% | 309,100 |
| 2025/08/01 | 3,265 | 3,320 | 3,210 | 3,260 | -40 | -1.2% | 456,800 |
| 2025/07/31 | 3,320 | 3,400 | 3,210 | 3,300 | +40 | +1.2% | 662,800 |
| 2025/07/30 | 3,275 | 3,275 | 3,195 | 3,260 | +25 | +0.8% | 283,600 |
| 2025/07/29 | 3,225 | 3,245 | 3,205 | 3,235 | +5 | +0.2% | 137,900 |
| 2025/07/28 | 3,310 | 3,325 | 3,220 | 3,230 | -30 | -0.9% | 225,300 |
| 2025/07/25 | 3,305 | 3,315 | 3,245 | 3,260 | -15 | -0.5% | 164,700 |
| 2025/07/24 | 3,290 | 3,320 | 3,265 | 3,275 | -25 | -0.8% | 188,300 |
| 2025/07/23 | 3,310 | 3,315 | 3,235 | 3,300 | +30 | +0.9% | 206,100 |
| 2025/07/22 | 3,315 | 3,345 | 3,265 | 3,270 | -50 | -1.5% | 155,400 |
| 2025/07/18 | 3,400 | 3,410 | 3,315 | 3,320 | -65 | -1.9% | 171,600 |
| 2025/07/17 | 3,390 | 3,400 | 3,350 | 3,385 | -5 | -0.1% | 182,100 |
| 2025/07/16 | 3,250 | 3,470 | 3,250 | 3,390 | +135 | +4.1% | 665,000 |
| 2025/07/15 | 3,280 | 3,280 | 3,235 | 3,255 | -10 | -0.3% | 162,700 |
| 2025/07/14 | 3,345 | 3,360 | 3,250 | 3,265 | -40 | -1.2% | 187,000 |
| 2025/07/11 | 3,300 | 3,325 | 3,255 | 3,305 | +35 | +1.1% | 228,200 |
| 2025/07/10 | 3,315 | 3,320 | 3,245 | 3,270 | -15 | -0.5% | 188,900 |
| 2025/07/09 | 3,265 | 3,285 | 3,245 | 3,285 | +30 | +0.9% | 145,100 |
| 2025/07/08 | 3,285 | 3,290 | 3,225 | 3,255 | -30 | -0.9% | 116,400 |
| 2025/07/07 | 3,245 | 3,295 | 3,245 | 3,285 | +50 | +1.5% | 125,100 |
| 2025/07/04 | 3,240 | 3,280 | 3,225 | 3,235 | ±0 | ±0% | 178,500 |
| 2025/07/03 | 3,220 | 3,250 | 3,215 | 3,235 | -5 | -0.2% | 162,600 |
| 2025/07/02 | 3,300 | 3,315 | 3,220 | 3,240 | -50 | -1.5% | 179,800 |
| 2025/07/01 | 3,315 | 3,380 | 3,270 | 3,290 | +5 | +0.2% | 239,800 |
| 2025/06/30 | 3,225 | 3,330 | 3,225 | 3,285 | +70 | +2.2% | 335,600 |
| 2025/06/27 | 3,230 | 3,230 | 3,185 | 3,215 | +5 | +0.2% | 136,400 |
| 2025/06/26 | 3,255 | 3,275 | 3,190 | 3,210 | -15 | -0.5% | 216,600 |
| 2025/06/25 | 3,260 | 3,265 | 3,205 | 3,225 | -40 | -1.2% | 132,400 |
| 2025/06/24 | 3,275 | 3,295 | 3,240 | 3,265 | -5 | -0.2% | 125,400 |
| 2025/06/23 | 3,230 | 3,280 | 3,170 | 3,270 | +60 | +1.9% | 163,300 |
| 2025/06/20 | 3,260 | 3,295 | 3,185 | 3,210 | -50 | -1.5% | 362,400 |
| 2025/06/19 | 3,260 | 3,305 | 3,225 | 3,260 | ±0 | ±0% | 152,500 |
| 2025/06/18 | 3,205 | 3,340 | 3,205 | 3,260 | +50 | +1.6% | 230,200 |
| 2025/06/17 | 3,255 | 3,255 | 3,200 | 3,210 | -60 | -1.8% | 179,800 |
| 2025/06/16 | 3,235 | 3,290 | 3,150 | 3,270 | -35 | -1.1% | 406,000 |
| 2025/06/13 | 3,310 | 3,355 | 3,270 | 3,305 | ±0 | ±0% | 143,700 |
| 2025/06/12 | 3,290 | 3,320 | 3,265 | 3,305 | +30 | +0.9% | 159,400 |
| 2025/06/11 | 3,325 | 3,330 | 3,260 | 3,275 | -10 | -0.3% | 180,500 |
| 2025/06/10 | 3,280 | 3,330 | 3,265 | 3,285 | +30 | +0.9% | 224,700 |
1～
50
件表示中 / 3766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 | 334,500円 | -12.7% | -19.5% | 1.23% | 35.81倍 | 4.47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 |
| ＴＢＳＨＤ | 549,200円 | +4.5% | +9.2% | 1.27% | 31.04倍 | 0.91倍 |
|
民放キー局の一角。放送と不動産が収益柱。個人視聴率は民放３位。傘下に雑貨店「ＰＬＡＺＡ」 |
| フジＨＤ | 331,600円 | -0.8% | - | 1.51% | 68.81倍 | 0.84倍 |
|
フジサンケイグループ。若年層強い。視聴率は低迷中。音楽、通販、不動産など多角経営を推進 |
| コーエーテクモ | 208,200円 | +10.6% | -26.0% | 2.07% | 24.36倍 | 3.49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 |
| ＮＳＳＯＬ | 359,600円 | +5.5% | +11.8% | 2.22% | 22.53倍 | 2.52倍 |
|
日本製鉄系ＳＩで、同社依存度は約２０％。製造、流通、金融系システム構築に強み。配当性向５０％ |
市場注目の銘柄
チャート関連のコラム
