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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,640 | 3,685 | 3,570 | 3,645 | ±0 | ±0% | 448,800 |
| 2024/11/20 | 3,565 | 3,725 | 3,550 | 3,645 | +115 | +3.3% | 755,600 |
| 2024/11/19 | 3,550 | 3,570 | 3,500 | 3,530 | -15 | -0.4% | 269,900 |
| 2024/11/18 | 3,450 | 3,560 | 3,450 | 3,545 | +60 | +1.7% | 232,400 |
| 2024/11/15 | 3,605 | 3,605 | 3,440 | 3,485 | -120 | -3.3% | 439,400 |
| 2024/11/14 | 3,585 | 3,625 | 3,555 | 3,605 | +60 | +1.7% | 473,100 |
| 2024/11/13 | 3,585 | 3,605 | 3,505 | 3,545 | +10 | +0.3% | 486,900 |
| 2024/11/12 | 3,525 | 3,570 | 3,520 | 3,535 | +40 | +1.1% | 414,300 |
| 2024/11/11 | 3,505 | 3,525 | 3,485 | 3,495 | +5 | +0.1% | 249,400 |
| 2024/11/08 | 3,460 | 3,530 | 3,440 | 3,490 | +10 | +0.3% | 460,700 |
| 2024/11/07 | 3,450 | 3,500 | 3,415 | 3,480 | +75 | +2.2% | 339,600 |
| 2024/11/06 | 3,430 | 3,450 | 3,385 | 3,405 | -15 | -0.4% | 432,000 |
| 2024/11/05 | 3,460 | 3,490 | 3,380 | 3,420 | -10 | -0.3% | 245,700 |
| 2024/11/01 | 3,450 | 3,550 | 3,400 | 3,430 | -50 | -1.4% | 619,300 |
| 2024/10/31 | 3,550 | 3,555 | 3,420 | 3,480 | +5 | +0.1% | 1,250,300 |
| 2024/10/30 | 3,350 | 3,475 | 3,295 | 3,475 | +125 | +3.7% | 1,801,400 |
| 2024/10/29 | 3,290 | 3,350 | 3,225 | 3,350 | +100 | +3.1% | 1,602,300 |
| 2024/10/28 | 3,200 | 3,260 | 3,195 | 3,250 | +65 | +2% | 368,000 |
| 2024/10/25 | 3,260 | 3,260 | 3,160 | 3,185 | -55 | -1.7% | 192,300 |
| 2024/10/24 | 3,195 | 3,270 | 3,165 | 3,240 | +100 | +3.2% | 888,100 |
| 2024/10/23 | 3,140 | 3,175 | 3,095 | 3,140 | ±0 | ±0% | 247,200 |
| 2024/10/22 | 3,200 | 3,200 | 3,115 | 3,140 | +10 | +0.3% | 251,500 |
| 2024/10/21 | 3,055 | 3,145 | 3,055 | 3,130 | +90 | +3% | 286,200 |
| 2024/10/18 | 3,095 | 3,135 | 3,025 | 3,040 | -35 | -1.1% | 178,200 |
| 2024/10/17 | 3,040 | 3,100 | 3,025 | 3,075 | +35 | +1.2% | 225,200 |
| 2024/10/16 | 3,100 | 3,115 | 3,035 | 3,040 | -70 | -2.3% | 267,400 |
| 2024/10/15 | 3,225 | 3,230 | 3,095 | 3,110 | -115 | -3.6% | 377,400 |
| 2024/10/11 | 3,220 | 3,240 | 3,190 | 3,225 | -15 | -0.5% | 205,800 |
| 2024/10/10 | 3,270 | 3,300 | 3,200 | 3,240 | +50 | +1.6% | 526,000 |
| 2024/10/09 | 3,135 | 3,210 | 3,120 | 3,190 | +80 | +2.6% | 254,200 |
| 2024/10/08 | 3,125 | 3,155 | 3,105 | 3,110 | -40 | -1.3% | 132,800 |
| 2024/10/07 | 3,115 | 3,190 | 3,090 | 3,150 | +125 | +4.1% | 310,000 |
| 2024/10/04 | 3,025 | 3,085 | 3,005 | 3,025 | +47 | +1.6% | 268,500 |
| 2024/10/03 | 3,045 | 3,050 | 2,978 | 2,978 | -6 | -0.2% | 145,200 |
| 2024/10/02 | 3,005 | 3,020 | 2,940 | 2,984 | -66 | -2.2% | 345,800 |
| 2024/10/01 | 3,015 | 3,055 | 2,966 | 3,050 | +25 | +0.8% | 457,500 |
| 2024/09/30 | 2,991 | 3,080 | 2,987 | 3,025 | -65 | -2.1% | 614,000 |
| 2024/09/27 | 3,175 | 3,190 | 3,080 | 3,090 | -85 | -2.7% | 408,800 |
| 2024/09/26 | 3,125 | 3,195 | 3,080 | 3,175 | +65 | +2.1% | 286,300 |
| 2024/09/25 | 3,105 | 3,130 | 3,070 | 3,110 | -25 | -0.8% | 210,800 |
| 2024/09/24 | 3,270 | 3,270 | 3,130 | 3,135 | -120 | -3.7% | 332,000 |
| 2024/09/20 | 3,260 | 3,265 | 3,200 | 3,255 | +20 | +0.6% | 474,100 |
| 2024/09/19 | 3,270 | 3,355 | 3,185 | 3,235 | -15 | -0.5% | 500,100 |
| 2024/09/18 | 3,240 | 3,260 | 3,200 | 3,250 | +15 | +0.5% | 336,300 |
| 2024/09/17 | 3,220 | 3,245 | 3,200 | 3,235 | +10 | +0.3% | 276,000 |
| 2024/09/13 | 3,265 | 3,340 | 3,205 | 3,225 | ±0 | ±0% | 526,700 |
| 2024/09/12 | 3,200 | 3,265 | 3,175 | 3,225 | +65 | +2.1% | 706,500 |
| 2024/09/11 | 3,215 | 3,225 | 3,125 | 3,160 | -20 | -0.6% | 376,900 |
| 2024/09/10 | 3,130 | 3,240 | 3,090 | 3,180 | +100 | +3.2% | 587,500 |
| 2024/09/09 | 3,030 | 3,110 | 3,010 | 3,080 | +5 | +0.2% | 264,700 |
1～
50
件表示中 / 3585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 | 364,500円 | +1.5% | +4.0% | 0.85% | 38.22倍 | 5.39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 |
| ＳＣＳＫ | 284,700円 | +6.2% | +9.6% | 2.39% | 19.99倍 | 2.85倍 |
|
住友商事系ＳＩ。１１年に住商情報システムがＣＳＫを吸収。ＤＸや車載を戦略分野に位置づけ |
| ＴＩＳ | 369,300円 | +1.1% | -3.0% | 1.84% | 19.13倍 | 2.68倍 |
|
独立系ＳＩ大手。クレカ等決済系強い。傘下に北陸地盤のインテックや旧コマツ・旭化成系ＳＩ |
| ＮＳＳＯＬ | 413,800円 | +7.2% | +11.5% | 1.76% | 28.57倍 | 3.00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％ |
| スクエニＨＤ | 605,000円 | -13.0% | -3.7% | 1.17% | 25.94倍 | 2.23倍 |
|
エニックスとスクウェアが合併。「ドラクエ」「ＦＦ」軸にコンテンツ多面展開。タイトーも傘下 |
市場注目の銘柄
チャート関連のコラム
