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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 3,030 | 3,110 | 3,010 | 3,080 | +5 | +0.2% | 264,700 |
| 2024/09/06 | 3,130 | 3,195 | 3,055 | 3,075 | -20 | -0.6% | 342,000 |
| 2024/09/05 | 3,105 | 3,135 | 3,030 | 3,095 | -80 | -2.5% | 490,100 |
| 2024/09/04 | 3,145 | 3,195 | 3,110 | 3,175 | +15 | +0.5% | 513,500 |
| 2024/09/03 | 3,115 | 3,180 | 3,095 | 3,160 | +45 | +1.4% | 348,200 |
| 2024/09/02 | 3,155 | 3,175 | 3,110 | 3,115 | -10 | -0.3% | 377,100 |
| 2024/08/30 | 3,160 | 3,175 | 3,085 | 3,125 | +35 | +1.1% | 411,900 |
| 2024/08/29 | 3,140 | 3,160 | 3,050 | 3,090 | -75 | -2.4% | 455,800 |
| 2024/08/28 | 3,070 | 3,185 | 3,070 | 3,165 | +155 | +5.1% | 872,200 |
| 2024/08/27 | 2,967 | 3,010 | 2,860 | 3,010 | +70 | +2.4% | 405,800 |
| 2024/08/26 | 2,994 | 2,994 | 2,929 | 2,940 | -58 | -1.9% | 248,500 |
| 2024/08/23 | 2,970 | 3,005 | 2,925 | 2,998 | +28 | +0.9% | 313,600 |
| 2024/08/22 | 2,996 | 3,010 | 2,932 | 2,970 | -40 | -1.3% | 373,700 |
| 2024/08/21 | 2,970 | 3,025 | 2,940 | 3,010 | -5 | -0.2% | 310,200 |
| 2024/08/20 | 2,929 | 3,035 | 2,927 | 3,015 | +97 | +3.3% | 521,400 |
| 2024/08/19 | 2,941 | 2,975 | 2,881 | 2,918 | -19 | -0.6% | 449,800 |
| 2024/08/16 | 2,855 | 2,950 | 2,846 | 2,937 | +118 | +4.2% | 619,000 |
| 2024/08/15 | 2,860 | 2,870 | 2,811 | 2,819 | -11 | -0.4% | 406,200 |
| 2024/08/14 | 2,793 | 2,842 | 2,750 | 2,830 | +37 | +1.3% | 257,200 |
| 2024/08/13 | 2,849 | 2,874 | 2,770 | 2,793 | -6 | -0.2% | 672,500 |
| 2024/08/09 | 2,735 | 2,800 | 2,692 | 2,799 | +114 | +4.2% | 719,100 |
| 2024/08/08 | 2,550 | 2,719 | 2,541 | 2,685 | +139 | +5.5% | 662,800 |
| 2024/08/07 | 2,485 | 2,604 | 2,467 | 2,546 | +37 | +1.5% | 523,100 |
| 2024/08/06 | 2,356 | 2,510 | 2,340 | 2,509 | +150 | +6.4% | 555,500 |
| 2024/08/05 | 2,365 | 2,503 | 2,341 | 2,359 | -97 | -3.9% | 1,020,000 |
| 2024/08/02 | 2,598 | 2,648 | 2,456 | 2,456 | -142 | -5.5% | 773,600 |
| 2024/08/01 | 2,660 | 2,674 | 2,528 | 2,598 | +259 | +11.1% | 1,554,400 |
| 2024/07/31 | 2,322 | 2,350 | 2,260 | 2,339 | +1 | ±0% | 404,000 |
| 2024/07/30 | 2,311 | 2,338 | 2,264 | 2,338 | +29 | +1.3% | 193,900 |
| 2024/07/29 | 2,287 | 2,312 | 2,252 | 2,309 | +76 | +3.4% | 280,400 |
| 2024/07/26 | 2,251 | 2,311 | 2,231 | 2,233 | -13 | -0.6% | 224,800 |
| 2024/07/25 | 2,268 | 2,277 | 2,240 | 2,246 | -42 | -1.8% | 221,100 |
| 2024/07/24 | 2,330 | 2,340 | 2,280 | 2,288 | -53 | -2.3% | 190,700 |
| 2024/07/23 | 2,334 | 2,370 | 2,318 | 2,341 | -36 | -1.5% | 351,700 |
| 2024/07/22 | 2,392 | 2,407 | 2,344 | 2,377 | -10 | -0.4% | 209,700 |
| 2024/07/19 | 2,381 | 2,424 | 2,363 | 2,387 | -8 | -0.3% | 288,400 |
| 2024/07/18 | 2,445 | 2,483 | 2,358 | 2,395 | -49 | -2% | 506,300 |
| 2024/07/17 | 2,412 | 2,473 | 2,412 | 2,444 | +62 | +2.6% | 412,000 |
| 2024/07/16 | 2,510 | 2,519 | 2,375 | 2,382 | -153 | -6% | 643,800 |
| 2024/07/12 | 2,493 | 2,552 | 2,482 | 2,535 | +13 | +0.5% | 421,300 |
| 2024/07/11 | 2,475 | 2,527 | 2,464 | 2,522 | +81 | +3.3% | 593,500 |
| 2024/07/10 | 2,485 | 2,530 | 2,394 | 2,441 | -49 | -2% | 462,600 |
| 2024/07/09 | 2,520 | 2,522 | 2,444 | 2,490 | -3 | -0.1% | 401,200 |
| 2024/07/08 | 2,483 | 2,509 | 2,366 | 2,493 | +29 | +1.2% | 1,151,200 |
| 2024/07/05 | 2,488 | 2,506 | 2,425 | 2,464 | -15 | -0.6% | 313,100 |
| 2024/07/04 | 2,477 | 2,498 | 2,451 | 2,479 | +2 | +0.1% | 268,400 |
| 2024/07/03 | 2,484 | 2,510 | 2,456 | 2,477 | -38 | -1.5% | 357,700 |
| 2024/07/02 | 2,477 | 2,515 | 2,436 | 2,515 | +79 | +3.2% | 515,100 |
| 2024/07/01 | 2,542 | 2,543 | 2,432 | 2,436 | -56 | -2.2% | 558,300 |
| 2024/06/28 | 2,486 | 2,569 | 2,467 | 2,492 | +56 | +2.3% | 630,800 |
51～
100
件表示中 / 3586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 | 368,000円 | +1.5% | +4.0% | 0.84% | 38.59倍 | 5.45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 |
| ＴＩＳ | 378,400円 | +1.1% | -3.0% | 1.80% | 19.60倍 | 2.75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 |
| ＳＣＳＫ | 284,100円 | +6.2% | +9.6% | 2.39% | 19.95倍 | 2.84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 |
| ＮＳＳＯＬ | 419,100円 | +7.2% | +11.5% | 1.74% | 28.94倍 | 3.03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 | 602,900円 | -13.0% | -3.7% | 1.18% | 25.85倍 | 2.22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
