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 |
|---|---|---|---|---|---|---|---|
| 2019/07/29 | 4,655 | 5,270 | 4,540 | 4,955 | +230 | +4.9% | 240,400 |
| 2019/07/26 | 4,590 | 4,765 | 4,590 | 4,725 | +155 | +3.4% | 98,300 |
| 2019/07/25 | 4,605 | 4,605 | 4,540 | 4,570 | -55 | -1.2% | 58,200 |
| 2019/07/24 | 4,705 | 4,745 | 4,600 | 4,625 | -140 | -2.9% | 69,200 |
| 2019/07/23 | 4,780 | 4,835 | 4,755 | 4,765 | -30 | -0.6% | 46,900 |
| 2019/07/22 | 4,860 | 4,860 | 4,785 | 4,795 | -40 | -0.8% | 18,600 |
| 2019/07/19 | 4,785 | 4,910 | 4,785 | 4,835 | +40 | +0.8% | 34,800 |
| 2019/07/18 | 4,960 | 4,960 | 4,755 | 4,795 | -160 | -3.2% | 49,800 |
| 2019/07/17 | 5,000 | 5,000 | 4,955 | 4,955 | -55 | -1.1% | 19,500 |
| 2019/07/16 | 5,060 | 5,060 | 4,960 | 5,010 | -50 | -1% | 26,000 |
| 2019/07/12 | 5,110 | 5,140 | 5,040 | 5,060 | -70 | -1.4% | 6,200 |
| 2019/07/11 | 5,190 | 5,220 | 5,090 | 5,130 | +40 | +0.8% | 18,700 |
| 2019/07/10 | 5,040 | 5,090 | 5,010 | 5,090 | +80 | +1.6% | 11,700 |
| 2019/07/09 | 5,150 | 5,170 | 4,980 | 5,010 | -140 | -2.7% | 32,200 |
| 2019/07/08 | 5,210 | 5,220 | 5,100 | 5,150 | +20 | +0.4% | 13,300 |
| 2019/07/05 | 5,190 | 5,190 | 5,120 | 5,130 | -40 | -0.8% | 9,000 |
| 2019/07/04 | 5,200 | 5,230 | 5,120 | 5,170 | +50 | +1% | 18,800 |
| 2019/07/03 | 5,140 | 5,170 | 5,100 | 5,120 | +10 | +0.2% | 26,000 |
| 2019/07/02 | 5,040 | 5,120 | 5,040 | 5,110 | +40 | +0.8% | 25,200 |
| 2019/07/01 | 5,020 | 5,120 | 5,020 | 5,070 | +70 | +1.4% | 25,100 |
| 2019/06/28 | 4,990 | 5,080 | 4,980 | 5,000 | -10 | -0.2% | 19,800 |
| 2019/06/27 | 4,985 | 5,020 | 4,855 | 5,010 | +10 | +0.2% | 54,000 |
| 2019/06/26 | 5,010 | 5,040 | 5,000 | 5,000 | -70 | -1.4% | 11,300 |
| 2019/06/25 | 5,010 | 5,130 | 5,010 | 5,070 | +20 | +0.4% | 18,900 |
| 2019/06/24 | 5,000 | 5,070 | 4,955 | 5,050 | +30 | +0.6% | 23,700 |
| 2019/06/21 | 5,180 | 5,190 | 5,020 | 5,020 | -130 | -2.5% | 60,800 |
| 2019/06/20 | 5,140 | 5,180 | 5,060 | 5,150 | +60 | +1.2% | 48,300 |
| 2019/06/19 | 5,070 | 5,150 | 5,050 | 5,090 | +20 | +0.4% | 27,600 |
| 2019/06/18 | 5,130 | 5,200 | 5,010 | 5,070 | -90 | -1.7% | 49,300 |
| 2019/06/17 | 5,200 | 5,240 | 5,130 | 5,160 | -100 | -1.9% | 27,400 |
| 2019/06/14 | 5,270 | 5,290 | 5,180 | 5,260 | +20 | +0.4% | 19,300 |
| 2019/06/13 | 5,250 | 5,260 | 5,120 | 5,240 | -40 | -0.8% | 43,300 |
| 2019/06/12 | 5,340 | 5,350 | 5,250 | 5,280 | -30 | -0.6% | 25,600 |
| 2019/06/11 | 5,390 | 5,440 | 5,310 | 5,310 | -80 | -1.5% | 30,500 |
| 2019/06/10 | 5,480 | 5,480 | 5,390 | 5,390 | ±0 | ±0% | 10,100 |
| 2019/06/07 | 5,450 | 5,450 | 5,360 | 5,390 | +20 | +0.4% | 11,700 |
| 2019/06/06 | 5,340 | 5,410 | 5,320 | 5,370 | ±0 | ±0% | 6,500 |
| 2019/06/05 | 5,410 | 5,480 | 5,350 | 5,370 | -20 | -0.4% | 21,500 |
| 2019/06/04 | 5,390 | 5,410 | 5,260 | 5,390 | +10 | +0.2% | 31,800 |
| 2019/06/03 | 5,300 | 5,400 | 5,280 | 5,380 | -20 | -0.4% | 21,900 |
| 2019/05/31 | 5,300 | 5,430 | 5,190 | 5,400 | +40 | +0.7% | 42,600 |
| 2019/05/30 | 5,450 | 5,450 | 5,340 | 5,360 | -130 | -2.4% | 38,200 |
| 2019/05/29 | 5,540 | 5,560 | 5,450 | 5,490 | -70 | -1.3% | 25,700 |
| 2019/05/28 | 5,550 | 5,630 | 5,530 | 5,560 | -60 | -1.1% | 23,500 |
| 2019/05/27 | 5,490 | 5,630 | 5,490 | 5,620 | +120 | +2.2% | 31,500 |
| 2019/05/24 | 5,460 | 5,530 | 5,440 | 5,500 | ±0 | ±0% | 21,200 |
| 2019/05/23 | 5,410 | 5,520 | 5,390 | 5,500 | +90 | +1.7% | 32,700 |
| 2019/05/22 | 5,530 | 5,530 | 5,410 | 5,410 | -120 | -2.2% | 40,100 |
| 2019/05/21 | 5,450 | 5,580 | 5,450 | 5,530 | +90 | +1.7% | 41,500 |
| 2019/05/20 | 5,710 | 5,720 | 5,340 | 5,440 | -220 | -3.9% | 84,200 |
1401～
1450
件表示中 / 3685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 |
| ＴＢＳＨＤ | 487,900円 | +2.5% | +9.2% | 1.39% | 18.16倍 | 0.77倍 |
|
民放キー局の一角。放送と不動産が収益柱。個人視聴率は民放３位。傘下に雑貨店「ＰＬＡＺＡ」 |
| コーエーテクモ | 234,200円 | +6.4% | -12.6% | 2.05% | 24.65倍 | 4.33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 |
| フジＨＤ | 310,000円 | -3.2% | -38.5% | 1.61% | 65.62倍 | 0.74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 |
| ＧＭＯＰＧ | 889,800円 | +13.0% | +4.4% | 1.39% | 36.46倍 | 6.56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 |
市場注目の銘柄
チャート関連のコラム
