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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/06/09 | 3,240 | 3,285 | 3,205 | 3,255 | +60 | +1.9% | 295,600 |
| 2025/06/06 | 3,190 | 3,200 | 3,150 | 3,195 | +5 | +0.2% | 247,600 |
| 2025/06/05 | 3,090 | 3,225 | 3,075 | 3,190 | +130 | +4.2% | 477,500 |
| 2025/06/04 | 3,040 | 3,065 | 3,030 | 3,060 | +30 | +1% | 225,100 |
| 2025/06/03 | 3,060 | 3,080 | 3,020 | 3,030 | -30 | -1% | 321,500 |
| 2025/06/02 | 3,195 | 3,220 | 3,040 | 3,060 | -65 | -2.1% | 665,300 |
| 2025/05/30 | 3,050 | 3,180 | 3,045 | 3,125 | +75 | +2.5% | 413,700 |
| 2025/05/29 | 3,065 | 3,075 | 3,040 | 3,050 | -5 | -0.2% | 221,300 |
| 2025/05/28 | 3,150 | 3,160 | 3,055 | 3,055 | -80 | -2.6% | 358,000 |
| 2025/05/27 | 3,150 | 3,185 | 3,115 | 3,135 | -10 | -0.3% | 288,700 |
| 2025/05/26 | 3,105 | 3,170 | 3,090 | 3,145 | +25 | +0.8% | 172,800 |
| 2025/05/23 | 3,110 | 3,170 | 3,095 | 3,120 | +30 | +1% | 313,300 |
| 2025/05/22 | 3,005 | 3,135 | 3,000 | 3,090 | +15 | +0.5% | 352,900 |
| 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 |
1～
50
件表示中 / 3735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 | 323,500円 | -12.7% | -19.5% | 1.27% | 34.64倍 | 4.32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 |
| コーエーテクモ | 216,800円 | +10.6% | -26.0% | 1.98% | 25.36倍 | 3.63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 | 391,600円 | +5.5% | +11.8% | 2.04% | 24.54倍 | 2.74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％ |
| ＧＭＯＰＧ | 883,300円 | +13.0% | +4.4% | 1.40% | 36.19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 |
| ＯＢＣ | 841,000円 | +10.0% | +8.5% | 1.26% | 36.44倍 | 3.98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
