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 |
|---|---|---|---|---|---|---|---|
| 2020/08/13 | 5,840 | 5,840 | 5,720 | 5,770 | ±0 | ±0% | 36,600 |
| 2020/08/12 | 5,860 | 5,940 | 5,690 | 5,770 | -190 | -3.2% | 48,400 |
| 2020/08/11 | 5,990 | 5,990 | 5,860 | 5,960 | +40 | +0.7% | 42,100 |
| 2020/08/07 | 5,630 | 5,940 | 5,630 | 5,920 | +370 | +6.7% | 63,400 |
| 2020/08/06 | 5,480 | 5,550 | 5,480 | 5,550 | -20 | -0.4% | 34,300 |
| 2020/08/05 | 5,640 | 5,660 | 5,430 | 5,570 | -170 | -3% | 70,100 |
| 2020/08/04 | 5,480 | 5,790 | 5,470 | 5,740 | +290 | +5.3% | 62,200 |
| 2020/08/03 | 5,390 | 5,480 | 5,350 | 5,450 | +60 | +1.1% | 42,300 |
| 2020/07/31 | 5,230 | 5,450 | 5,190 | 5,390 | +400 | +8% | 96,700 |
| 2020/07/30 | 5,120 | 5,190 | 4,990 | 4,990 | -210 | -4% | 47,600 |
| 2020/07/29 | 5,230 | 5,250 | 5,110 | 5,200 | +20 | +0.4% | 29,100 |
| 2020/07/28 | 5,050 | 5,220 | 5,030 | 5,180 | +140 | +2.8% | 34,200 |
| 2020/07/27 | 5,010 | 5,040 | 5,000 | 5,040 | ±0 | ±0% | 4,900 |
| 2020/07/22 | 5,130 | 5,130 | 5,040 | 5,040 | -90 | -1.8% | 6,500 |
| 2020/07/21 | 4,995 | 5,140 | 4,990 | 5,130 | +190 | +3.8% | 16,500 |
| 2020/07/20 | 4,960 | 4,960 | 4,860 | 4,940 | -40 | -0.8% | 22,800 |
| 2020/07/17 | 5,140 | 5,140 | 4,945 | 4,980 | -90 | -1.8% | 32,400 |
| 2020/07/16 | 5,240 | 5,290 | 5,020 | 5,070 | -110 | -2.1% | 46,100 |
| 2020/07/15 | 5,200 | 5,240 | 5,100 | 5,180 | +60 | +1.2% | 30,900 |
| 2020/07/14 | 5,080 | 5,330 | 5,080 | 5,120 | -30 | -0.6% | 50,600 |
| 2020/07/13 | 5,180 | 5,180 | 5,010 | 5,150 | +70 | +1.4% | 26,700 |
| 2020/07/10 | 5,000 | 5,170 | 4,925 | 5,080 | +130 | +2.6% | 61,400 |
| 2020/07/09 | 4,970 | 4,985 | 4,900 | 4,950 | +5 | +0.1% | 22,500 |
| 2020/07/08 | 4,860 | 4,965 | 4,860 | 4,945 | +15 | +0.3% | 27,200 |
| 2020/07/07 | 4,885 | 4,935 | 4,750 | 4,930 | +115 | +2.4% | 54,100 |
| 2020/07/06 | 4,685 | 4,850 | 4,675 | 4,815 | -15 | -0.3% | 69,500 |
| 2020/07/03 | 4,790 | 4,885 | 4,725 | 4,830 | +40 | +0.8% | 64,900 |
| 2020/07/02 | 4,985 | 5,020 | 4,675 | 4,790 | -145 | -2.9% | 156,400 |
| 2020/07/01 | 4,970 | 5,020 | 4,935 | 4,935 | -95 | -1.9% | 27,100 |
| 2020/06/30 | 5,020 | 5,060 | 4,975 | 5,030 | +100 | +2% | 17,100 |
| 2020/06/29 | 4,980 | 5,010 | 4,930 | 4,930 | -100 | -2% | 16,500 |
| 2020/06/26 | 5,110 | 5,110 | 4,960 | 5,030 | -20 | -0.4% | 34,400 |
| 2020/06/25 | 5,150 | 5,160 | 5,050 | 5,050 | -100 | -1.9% | 10,600 |
| 2020/06/24 | 5,190 | 5,190 | 5,110 | 5,150 | -30 | -0.6% | 9,700 |
| 2020/06/23 | 5,130 | 5,190 | 5,090 | 5,180 | +80 | +1.6% | 18,100 |
| 2020/06/22 | 5,150 | 5,180 | 5,060 | 5,100 | -50 | -1% | 20,900 |
| 2020/06/19 | 5,110 | 5,220 | 5,110 | 5,150 | -30 | -0.6% | 19,400 |
| 2020/06/18 | 5,140 | 5,180 | 5,060 | 5,180 | +90 | +1.8% | 26,900 |
| 2020/06/17 | 5,170 | 5,190 | 5,080 | 5,090 | -80 | -1.5% | 21,400 |
| 2020/06/16 | 5,210 | 5,210 | 5,050 | 5,170 | +140 | +2.8% | 18,800 |
| 2020/06/15 | 5,110 | 5,210 | 5,030 | 5,030 | -110 | -2.1% | 26,600 |
| 2020/06/12 | 5,000 | 5,150 | 4,960 | 5,140 | +40 | +0.8% | 21,000 |
| 2020/06/11 | 5,220 | 5,240 | 5,080 | 5,100 | -160 | -3% | 22,100 |
| 2020/06/10 | 5,340 | 5,340 | 5,170 | 5,260 | -60 | -1.1% | 19,100 |
| 2020/06/09 | 5,300 | 5,370 | 5,280 | 5,320 | +50 | +0.9% | 25,200 |
| 2020/06/08 | 5,310 | 5,310 | 5,210 | 5,270 | +60 | +1.2% | 16,700 |
| 2020/06/05 | 5,250 | 5,270 | 5,200 | 5,210 | -40 | -0.8% | 21,600 |
| 2020/06/04 | 5,180 | 5,260 | 5,150 | 5,250 | +70 | +1.4% | 31,000 |
| 2020/06/03 | 5,160 | 5,200 | 5,100 | 5,180 | +20 | +0.4% | 33,900 |
| 2020/06/02 | 5,220 | 5,230 | 5,130 | 5,160 | -10 | -0.2% | 22,300 |
1201～
1250
件表示中 / 3737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 | 325,500円 | -12.7% | -19.5% | 1.26% | 34.85倍 | 4.34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 | 391,500円 | +5.5% | +11.8% | 2.04% | 24.53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％ |
| コーエーテクモ | 212,400円 | +10.6% | -26.0% | 2.02% | 24.85倍 | 3.56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 |
| ＧＭＯＰＧ | 875,600円 | +13.0% | +4.4% | 1.42% | 35.88倍 | 6.38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 | 847,100円 | +10.0% | +8.5% | 1.25% | 36.70倍 | 4.01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
