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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,458 | 2,478 | 2,425 | 2,436 | -29 | -1.2% | 314,600 |
| 2024/06/26 | 2,402 | 2,492 | 2,402 | 2,465 | +71 | +3% | 572,100 |
| 2024/06/25 | 2,308 | 2,394 | 2,296 | 2,394 | +93 | +4% | 332,800 |
| 2024/06/24 | 2,337 | 2,349 | 2,279 | 2,301 | +10 | +0.4% | 201,800 |
| 2024/06/21 | 2,284 | 2,340 | 2,261 | 2,291 | -21 | -0.9% | 473,400 |
| 2024/06/20 | 2,208 | 2,338 | 2,208 | 2,312 | +119 | +5.4% | 623,800 |
| 2024/06/19 | 2,200 | 2,212 | 2,176 | 2,193 | -19 | -0.9% | 228,600 |
| 2024/06/18 | 2,190 | 2,228 | 2,185 | 2,212 | -11 | -0.5% | 235,400 |
| 2024/06/17 | 2,187 | 2,232 | 2,171 | 2,223 | +10 | +0.5% | 272,100 |
| 2024/06/14 | 2,188 | 2,219 | 2,145 | 2,213 | +27 | +1.2% | 321,400 |
| 2024/06/13 | 2,220 | 2,244 | 2,180 | 2,186 | -37 | -1.7% | 392,600 |
| 2024/06/12 | 2,320 | 2,340 | 2,223 | 2,223 | -102 | -4.4% | 374,200 |
| 2024/06/11 | 2,314 | 2,370 | 2,314 | 2,325 | -39 | -1.6% | 313,600 |
| 2024/06/10 | 2,270 | 2,373 | 2,252 | 2,364 | +84 | +3.7% | 417,500 |
| 2024/06/07 | 2,308 | 2,317 | 2,268 | 2,280 | -12 | -0.5% | 293,900 |
| 2024/06/06 | 2,350 | 2,355 | 2,288 | 2,292 | -58 | -2.5% | 387,400 |
| 2024/06/05 | 2,377 | 2,386 | 2,345 | 2,350 | -16 | -0.7% | 371,200 |
| 2024/06/04 | 2,319 | 2,380 | 2,304 | 2,366 | +76 | +3.3% | 495,000 |
| 2024/06/03 | 2,361 | 2,363 | 2,263 | 2,290 | -94 | -3.9% | 548,400 |
| 2024/05/31 | 2,305 | 2,411 | 2,281 | 2,384 | +106 | +4.7% | 1,477,300 |
| 2024/05/30 | 2,219 | 2,278 | 2,182 | 2,278 | +63 | +2.8% | 508,800 |
| 2024/05/29 | 2,310 | 2,317 | 2,208 | 2,215 | -135 | -5.7% | 757,600 |
| 2024/05/28 | 2,376 | 2,382 | 2,345 | 2,350 | -55 | -2.3% | 265,900 |
| 2024/05/27 | 2,416 | 2,438 | 2,376 | 2,405 | +85 | +3.7% | 386,200 |
| 2024/05/24 | 2,384 | 2,384 | 2,304 | 2,320 | -98 | -4.1% | 606,100 |
| 2024/05/23 | 2,548 | 2,570 | 2,418 | 2,418 | -125 | -4.9% | 504,700 |
| 2024/05/22 | 2,553 | 2,632 | 2,532 | 2,543 | -23 | -0.9% | 471,100 |
| 2024/05/21 | 2,588 | 2,650 | 2,553 | 2,566 | +77 | +3.1% | 548,800 |
| 2024/05/20 | 2,435 | 2,503 | 2,409 | 2,489 | +99 | +4.1% | 562,800 |
| 2024/05/17 | 2,410 | 2,455 | 2,383 | 2,390 | -18 | -0.7% | 527,800 |
| 2024/05/16 | 2,448 | 2,464 | 2,368 | 2,408 | -107 | -4.3% | 818,800 |
| 2024/05/15 | 2,611 | 2,650 | 2,492 | 2,515 | -75 | -2.9% | 716,300 |
| 2024/05/14 | 2,545 | 2,665 | 2,537 | 2,590 | -48 | -1.8% | 676,500 |
| 2024/05/13 | 2,607 | 2,654 | 2,590 | 2,638 | +32 | +1.2% | 512,200 |
| 2024/05/10 | 2,608 | 2,615 | 2,558 | 2,606 | +30 | +1.2% | 219,600 |
| 2024/05/09 | 2,600 | 2,621 | 2,576 | 2,576 | -16 | -0.6% | 234,500 |
| 2024/05/08 | 2,600 | 2,637 | 2,575 | 2,592 | -53 | -2% | 276,400 |
| 2024/05/07 | 2,620 | 2,689 | 2,588 | 2,645 | +25 | +1% | 452,400 |
| 2024/05/02 | 2,600 | 2,631 | 2,587 | 2,620 | +20 | +0.8% | 255,400 |
| 2024/05/01 | 2,626 | 2,641 | 2,564 | 2,600 | -23 | -0.9% | 344,500 |
| 2024/04/30 | 2,631 | 2,661 | 2,600 | 2,623 | -10 | -0.4% | 330,800 |
| 2024/04/26 | 2,550 | 2,649 | 2,537 | 2,633 | +58 | +2.3% | 330,600 |
| 2024/04/25 | 2,583 | 2,629 | 2,572 | 2,575 | -14 | -0.5% | 335,400 |
| 2024/04/24 | 2,636 | 2,636 | 2,570 | 2,589 | -20 | -0.8% | 384,100 |
| 2024/04/23 | 2,700 | 2,700 | 2,608 | 2,609 | -81 | -3% | 402,500 |
| 2024/04/22 | 2,680 | 2,690 | 2,628 | 2,690 | +58 | +2.2% | 410,100 |
| 2024/04/19 | 2,640 | 2,698 | 2,585 | 2,632 | -34 | -1.3% | 418,000 |
| 2024/04/18 | 2,650 | 2,746 | 2,640 | 2,666 | -53 | -1.9% | 367,700 |
| 2024/04/17 | 2,690 | 2,758 | 2,663 | 2,719 | +5 | +0.2% | 448,900 |
| 2024/04/16 | 2,690 | 2,764 | 2,688 | 2,714 | -19 | -0.7% | 388,500 |
101～
150
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
