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 |
|---|---|---|---|---|---|---|---|
| 2025/02/14 | 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 |
| 2025/01/21 | 3,275 | 3,280 | 3,185 | 3,250 | -30 | -0.9% | 309,700 |
| 2025/01/20 | 3,260 | 3,315 | 3,255 | 3,280 | +5 | +0.2% | 129,100 |
| 2025/01/17 | 3,340 | 3,340 | 3,235 | 3,275 | -65 | -1.9% | 172,400 |
| 2025/01/16 | 3,360 | 3,385 | 3,315 | 3,340 | -40 | -1.2% | 218,300 |
| 2025/01/15 | 3,365 | 3,390 | 3,325 | 3,380 | +35 | +1% | 207,500 |
| 2025/01/14 | 3,300 | 3,390 | 3,265 | 3,345 | -25 | -0.7% | 388,200 |
| 2025/01/10 | 3,440 | 3,440 | 3,350 | 3,370 | -75 | -2.2% | 316,600 |
| 2025/01/09 | 3,410 | 3,455 | 3,375 | 3,445 | -20 | -0.6% | 247,500 |
| 2025/01/08 | 3,390 | 3,465 | 3,315 | 3,465 | -25 | -0.7% | 361,400 |
| 2025/01/07 | 3,550 | 3,575 | 3,480 | 3,490 | +10 | +0.3% | 299,900 |
| 2025/01/06 | 3,545 | 3,560 | 3,480 | 3,480 | -55 | -1.6% | 285,800 |
| 2024/12/30 | 3,580 | 3,585 | 3,525 | 3,535 | -10 | -0.3% | 170,000 |
| 2024/12/27 | 3,545 | 3,580 | 3,510 | 3,545 | +10 | +0.3% | 179,500 |
| 2024/12/26 | 3,520 | 3,570 | 3,515 | 3,535 | -30 | -0.8% | 199,000 |
| 2024/12/25 | 3,560 | 3,575 | 3,530 | 3,565 | -20 | -0.6% | 112,500 |
| 2024/12/24 | 3,720 | 3,730 | 3,555 | 3,585 | -95 | -2.6% | 206,200 |
| 2024/12/23 | 3,690 | 3,720 | 3,660 | 3,680 | +40 | +1.1% | 208,300 |
| 2024/12/20 | 3,665 | 3,710 | 3,600 | 3,640 | -55 | -1.5% | 410,700 |
| 2024/12/19 | 3,735 | 3,765 | 3,660 | 3,695 | -85 | -2.2% | 305,600 |
| 2024/12/18 | 3,765 | 3,815 | 3,735 | 3,780 | +25 | +0.7% | 280,600 |
| 2024/12/17 | 3,775 | 3,825 | 3,725 | 3,755 | -20 | -0.5% | 298,700 |
| 2024/12/16 | 3,705 | 3,795 | 3,680 | 3,775 | +35 | +0.9% | 262,300 |
| 2024/12/13 | 3,570 | 3,740 | 3,570 | 3,740 | +170 | +4.8% | 467,300 |
| 2024/12/12 | 3,570 | 3,610 | 3,570 | 3,570 | -60 | -1.7% | 204,300 |
| 2024/12/11 | 3,630 | 3,665 | 3,595 | 3,630 | ±0 | ±0% | 160,100 |
| 2024/12/10 | 3,615 | 3,635 | 3,570 | 3,630 | +60 | +1.7% | 214,900 |
| 2024/12/09 | 3,575 | 3,625 | 3,560 | 3,570 | -5 | -0.1% | 186,700 |
| 2024/12/06 | 3,650 | 3,675 | 3,550 | 3,575 | -75 | -2.1% | 164,600 |
| 2024/12/05 | 3,590 | 3,715 | 3,590 | 3,650 | +35 | +1% | 331,500 |
| 2024/12/04 | 3,640 | 3,670 | 3,570 | 3,615 | -15 | -0.4% | 209,300 |
| 2024/12/03 | 3,600 | 3,660 | 3,565 | 3,630 | +60 | +1.7% | 274,100 |
| 2024/12/02 | 3,625 | 3,635 | 3,530 | 3,570 | -65 | -1.8% | 229,100 |
| 2024/11/29 | 3,560 | 3,660 | 3,555 | 3,635 | +75 | +2.1% | 298,500 |
101～
150
件表示中 / 3740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 | 330,500円 | -12.7% | -19.5% | 1.24% | 35.39倍 | 4.41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 |
| コーエーテクモ | 211,200円 | +10.6% | -26.0% | 2.04% | 24.70倍 | 3.54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 |
| ＮＳＳＯＬ | 380,600円 | +5.5% | +11.8% | 2.10% | 23.85倍 | 2.67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％ |
| ＧＭＯＰＧ | 876,100円 | +13.0% | +4.4% | 1.42% | 35.90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 | 818,000円 | +10.0% | +8.5% | 1.30% | 35.44倍 | 3.87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
