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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/06 | 3,190 | 3,220 | 3,180 | 3,220 | +35 | +1.1% | 196,300 |
| 2025/03/05 | 3,210 | 3,245 | 3,155 | 3,185 | -70 | -2.2% | 237,800 |
| 2025/03/04 | 3,260 | 3,280 | 3,205 | 3,255 | -25 | -0.8% | 152,500 |
| 2025/03/03 | 3,275 | 3,305 | 3,200 | 3,280 | -15 | -0.5% | 267,600 |
| 2025/02/28 | 3,280 | 3,325 | 3,275 | 3,295 | -10 | -0.3% | 264,700 |
| 2025/02/27 | 3,335 | 3,365 | 3,285 | 3,305 | -10 | -0.3% | 240,400 |
| 2025/02/26 | 3,390 | 3,400 | 3,300 | 3,315 | -85 | -2.5% | 246,000 |
| 2025/02/25 | 3,425 | 3,490 | 3,370 | 3,400 | -25 | -0.7% | 356,200 |
| 2025/02/21 | 3,405 | 3,465 | 3,400 | 3,425 | -35 | -1% | 159,200 |
| 2025/02/20 | 3,400 | 3,460 | 3,390 | 3,460 | +45 | +1.3% | 232,100 |
| 2025/02/19 | 3,355 | 3,455 | 3,315 | 3,415 | +35 | +1% | 253,000 |
| 2025/02/18 | 3,400 | 3,405 | 3,355 | 3,380 | -25 | -0.7% | 117,700 |
| 2025/02/17 | 3,460 | 3,520 | 3,360 | 3,405 | -15 | -0.4% | 244,200 |
| 2025/02/14 | 3,465 | 3,465 | 3,405 | 3,420 | -45 | -1.3% | 225,100 |
| 2025/02/13 | 3,310 | 3,505 | 3,300 | 3,465 | +175 | +5.3% | 652,900 |
| 2025/02/12 | 3,250 | 3,290 | 3,210 | 3,290 | +50 | +1.5% | 307,200 |
| 2025/02/10 | 3,190 | 3,285 | 3,180 | 3,240 | +40 | +1.3% | 223,800 |
| 2025/02/07 | 3,255 | 3,265 | 3,195 | 3,200 | -75 | -2.3% | 251,000 |
| 2025/02/06 | 3,105 | 3,290 | 3,100 | 3,275 | +165 | +5.3% | 495,100 |
| 2025/02/05 | 3,155 | 3,165 | 3,100 | 3,110 | -65 | -2% | 531,100 |
| 2025/02/04 | 3,225 | 3,250 | 3,160 | 3,175 | -55 | -1.7% | 568,800 |
| 2025/02/03 | 3,205 | 3,320 | 3,170 | 3,230 | +50 | +1.6% | 1,054,200 |
| 2025/01/31 | 3,325 | 3,355 | 3,135 | 3,180 | -510 | -13.8% | 2,622,100 |
| 2025/01/30 | 3,685 | 3,715 | 3,620 | 3,690 | +60 | +1.7% | 520,100 |
| 2025/01/29 | 3,600 | 3,665 | 3,555 | 3,630 | -10 | -0.3% | 273,100 |
| 2025/01/28 | 3,545 | 3,685 | 3,520 | 3,640 | +85 | +2.4% | 418,900 |
| 2025/01/27 | 3,525 | 3,570 | 3,490 | 3,555 | +45 | +1.3% | 217,200 |
| 2025/01/24 | 3,420 | 3,570 | 3,420 | 3,510 | +50 | +1.4% | 340,800 |
| 2025/01/23 | 3,385 | 3,485 | 3,360 | 3,460 | +115 | +3.4% | 324,700 |
| 2025/01/22 | 3,300 | 3,355 | 3,260 | 3,345 | +95 | +2.9% | 345,200 |
1～
50
件表示中 / 3673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 | 310,500円 | +1.5% | +4.0% | 1.00% | 32.56倍 | 4.59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 |
| フジＨＤ | 284,700円 | -3.2% | -38.5% | 1.76% | 60.27倍 | 0.68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 |
| 富士ソフト | 980,200円 | - | - | - | - | 4.45倍 |
|
ソフト開発大手。組み込み系、業務系が柱。米投資ファンドＫＫＲのＴＯＢが成立、上場廃止へ |
| ＧＭＯＰＧ | 801,200円 | +13.0% | +4.4% | 1.55% | 32.83倍 | 5.91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 |
| ＫＡＤＯＫＡＷＡ | 372,100円 | +5.3% | -19.9% | 0.81% | 60.59倍 | 2.87倍 |
|
出版大手ＫＡＤＯＫＡＷＡと動画サイト運営のドワンゴが統合。電子書籍、アニメ等に注力 |
市場注目の銘柄
チャート関連のコラム
