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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 3,205 | 3,230 | 3,075 | 3,075 | -150 | -4.7% | 522,800 |
| 2025/05/20 | 3,365 | 3,380 | 3,170 | 3,225 | -150 | -4.4% | 622,600 |
| 2025/05/19 | 3,280 | 3,485 | 3,175 | 3,375 | +80 | +2.4% | 992,800 |
| 2025/05/16 | 3,225 | 3,295 | 3,215 | 3,295 | +95 | +3% | 571,400 |
| 2025/05/15 | 3,180 | 3,210 | 3,120 | 3,200 | -50 | -1.5% | 644,300 |
| 2025/05/14 | 3,180 | 3,255 | 3,135 | 3,250 | +40 | +1.2% | 298,300 |
| 2025/05/13 | 3,220 | 3,270 | 3,200 | 3,210 | +10 | +0.3% | 328,800 |
| 2025/05/12 | 3,310 | 3,310 | 3,190 | 3,200 | -70 | -2.1% | 216,400 |
| 2025/05/09 | 3,235 | 3,310 | 3,170 | 3,270 | +35 | +1.1% | 367,300 |
| 2025/05/08 | 3,210 | 3,260 | 3,185 | 3,235 | +35 | +1.1% | 235,700 |
| 2025/05/07 | 3,155 | 3,225 | 3,080 | 3,200 | -125 | -3.8% | 1,039,500 |
| 2025/05/02 | 3,360 | 3,365 | 3,250 | 3,325 | -65 | -1.9% | 324,900 |
| 2025/05/01 | 3,490 | 3,500 | 3,350 | 3,390 | -70 | -2% | 187,600 |
| 2025/04/30 | 3,430 | 3,500 | 3,385 | 3,460 | +75 | +2.2% | 259,700 |
| 2025/04/28 | 3,350 | 3,390 | 3,335 | 3,385 | +5 | +0.1% | 182,100 |
| 2025/04/25 | 3,395 | 3,415 | 3,355 | 3,380 | -20 | -0.6% | 201,200 |
| 2025/04/24 | 3,480 | 3,485 | 3,360 | 3,400 | -130 | -3.7% | 378,500 |
| 2025/04/23 | 3,655 | 3,730 | 3,490 | 3,530 | -115 | -3.2% | 586,800 |
| 2025/04/22 | 3,500 | 3,705 | 3,475 | 3,645 | +185 | +5.3% | 774,500 |
| 2025/04/21 | 3,415 | 3,470 | 3,390 | 3,460 | +50 | +1.5% | 233,400 |
| 2025/04/18 | 3,350 | 3,445 | 3,325 | 3,410 | +30 | +0.9% | 274,500 |
| 2025/04/17 | 3,380 | 3,415 | 3,340 | 3,380 | +55 | +1.7% | 348,800 |
| 2025/04/16 | 3,185 | 3,330 | 3,165 | 3,325 | +130 | +4.1% | 389,500 |
| 2025/04/15 | 3,250 | 3,265 | 3,175 | 3,195 | -55 | -1.7% | 142,900 |
| 2025/04/14 | 3,290 | 3,290 | 3,235 | 3,250 | ±0 | ±0% | 150,600 |
| 2025/04/11 | 3,135 | 3,270 | 3,125 | 3,250 | +45 | +1.4% | 364,000 |
| 2025/04/10 | 3,125 | 3,210 | 3,065 | 3,205 | +170 | +5.6% | 414,700 |
| 2025/04/09 | 3,070 | 3,080 | 2,978 | 3,035 | -55 | -1.8% | 299,900 |
| 2025/04/08 | 3,005 | 3,130 | 2,986 | 3,090 | +181 | +6.2% | 288,600 |
| 2025/04/07 | 2,925 | 3,020 | 2,891 | 2,909 | -196 | -6.3% | 757,100 |
| 2025/04/04 | 3,150 | 3,195 | 3,085 | 3,105 | +5 | +0.2% | 535,000 |
| 2025/04/03 | 2,945 | 3,150 | 2,941 | 3,100 | -40 | -1.3% | 311,600 |
| 2025/04/02 | 3,090 | 3,155 | 3,055 | 3,140 | +85 | +2.8% | 169,000 |
| 2025/04/01 | 3,080 | 3,100 | 3,030 | 3,055 | -45 | -1.5% | 155,200 |
| 2025/03/31 | 3,150 | 3,155 | 3,065 | 3,100 | -100 | -3.1% | 183,900 |
| 2025/03/28 | 3,170 | 3,200 | 3,145 | 3,200 | -10 | -0.3% | 163,900 |
| 2025/03/27 | 3,225 | 3,250 | 3,170 | 3,210 | +10 | +0.3% | 286,600 |
| 2025/03/26 | 3,265 | 3,270 | 3,170 | 3,200 | -60 | -1.8% | 309,200 |
| 2025/03/25 | 3,260 | 3,280 | 3,230 | 3,260 | +30 | +0.9% | 174,200 |
| 2025/03/24 | 3,295 | 3,320 | 3,210 | 3,230 | -15 | -0.5% | 252,900 |
| 2025/03/21 | 3,230 | 3,290 | 3,210 | 3,245 | +65 | +2% | 288,200 |
| 2025/03/19 | 3,190 | 3,195 | 3,150 | 3,180 | +25 | +0.8% | 151,100 |
| 2025/03/18 | 3,125 | 3,180 | 3,125 | 3,155 | +45 | +1.4% | 226,100 |
| 2025/03/17 | 3,140 | 3,160 | 3,095 | 3,110 | +10 | +0.3% | 191,700 |
| 2025/03/14 | 3,030 | 3,135 | 3,030 | 3,100 | +70 | +2.3% | 231,900 |
| 2025/03/13 | 3,030 | 3,095 | 3,030 | 3,030 | +10 | +0.3% | 152,700 |
| 2025/03/12 | 2,968 | 3,040 | 2,946 | 3,020 | +48 | +1.6% | 413,500 |
| 2025/03/11 | 2,936 | 2,972 | 2,878 | 2,972 | -28 | -0.9% | 452,500 |
| 2025/03/10 | 3,115 | 3,120 | 2,975 | 3,000 | -85 | -2.8% | 383,700 |
| 2025/03/07 | 3,185 | 3,190 | 3,085 | 3,085 | -135 | -4.2% | 236,200 |
1～
50
件表示中 / 3703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 | 310,000円 | -12.7% | -19.5% | 1.32% | 33.19倍 | 4.13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 |
| ＮＳＳＯＬ | 388,900円 | +5.5% | +11.8% | 2.06% | 24.37倍 | 2.72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％ |
| フジＨＤ | 289,800円 | +1.9% | -71.8% | 1.73% | 60.12倍 | 0.74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 |
| ＧＭＯＰＧ | 835,200円 | +13.0% | +4.4% | 1.48% | 34.22倍 | 6.09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 |
| ＯＢＣ | 773,500円 | +10.0% | +8.5% | 1.37% | 33.52倍 | 3.66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 |
市場注目の銘柄
チャート関連のコラム
