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 |
|---|---|---|---|---|---|---|---|
| 2019/05/17 | 5,520 | 5,660 | 5,520 | 5,660 | +140 | +2.5% | 51,500 |
| 2019/05/16 | 5,320 | 5,590 | 5,310 | 5,520 | +150 | +2.8% | 80,200 |
| 2019/05/15 | 5,400 | 5,450 | 5,100 | 5,370 | -220 | -3.9% | 189,500 |
| 2019/05/14 | 5,550 | 5,790 | 5,540 | 5,590 | -60 | -1.1% | 112,100 |
| 2019/05/13 | 5,620 | 5,840 | 5,590 | 5,650 | +110 | +2% | 71,100 |
| 2019/05/10 | 5,700 | 5,880 | 5,500 | 5,540 | -110 | -1.9% | 102,400 |
| 2019/05/09 | 5,640 | 5,700 | 5,580 | 5,650 | +10 | +0.2% | 52,700 |
| 2019/05/08 | 5,600 | 5,750 | 5,540 | 5,640 | +60 | +1.1% | 61,600 |
| 2019/05/07 | 5,550 | 5,720 | 5,490 | 5,580 | +60 | +1.1% | 41,200 |
| 2019/04/26 | 5,600 | 5,600 | 5,460 | 5,520 | -100 | -1.8% | 39,100 |
| 2019/04/25 | 5,440 | 5,670 | 5,390 | 5,620 | +270 | +5% | 81,000 |
| 2019/04/24 | 5,370 | 5,470 | 5,330 | 5,350 | -20 | -0.4% | 40,400 |
| 2019/04/23 | 5,280 | 5,370 | 5,230 | 5,370 | +90 | +1.7% | 32,500 |
| 2019/04/22 | 5,290 | 5,300 | 5,220 | 5,280 | +10 | +0.2% | 20,400 |
| 2019/04/19 | 5,220 | 5,290 | 5,200 | 5,270 | +50 | +1% | 18,500 |
| 2019/04/18 | 5,420 | 5,440 | 5,190 | 5,220 | -130 | -2.4% | 38,900 |
| 2019/04/17 | 5,440 | 5,480 | 5,330 | 5,350 | -60 | -1.1% | 29,100 |
| 2019/04/16 | 5,430 | 5,450 | 5,340 | 5,410 | +30 | +0.6% | 30,700 |
| 2019/04/15 | 5,250 | 5,420 | 5,250 | 5,380 | +140 | +2.7% | 33,000 |
| 2019/04/12 | 5,220 | 5,280 | 5,170 | 5,240 | -10 | -0.2% | 31,300 |
| 2019/04/11 | 5,240 | 5,330 | 5,200 | 5,250 | -10 | -0.2% | 28,500 |
| 2019/04/10 | 5,300 | 5,340 | 5,250 | 5,260 | -50 | -0.9% | 24,100 |
| 2019/04/09 | 5,390 | 5,390 | 5,310 | 5,310 | -90 | -1.7% | 17,700 |
| 2019/04/08 | 5,350 | 5,420 | 5,290 | 5,400 | +40 | +0.7% | 41,900 |
| 2019/04/05 | 5,490 | 5,490 | 5,340 | 5,360 | -90 | -1.7% | 33,800 |
| 2019/04/04 | 5,470 | 5,490 | 5,370 | 5,450 | +20 | +0.4% | 30,300 |
| 2019/04/03 | 5,350 | 5,440 | 5,270 | 5,430 | +60 | +1.1% | 83,600 |
| 2019/04/02 | 5,500 | 5,570 | 5,340 | 5,370 | -70 | -1.3% | 42,800 |
| 2019/04/01 | 5,620 | 5,670 | 5,360 | 5,440 | -20 | -0.4% | 64,000 |
| 2019/03/29 | 5,380 | 5,480 | 5,370 | 5,460 | +170 | +3.2% | 56,600 |
| 2019/03/28 | 5,320 | 5,520 | 5,260 | 5,290 | +10 | +0.2% | 110,800 |
| 2019/03/27 | 5,170 | 5,360 | 5,090 | 5,280 | +90 | +1.7% | 150,100 |
| 2019/03/26 | 5,190 | 5,310 | 5,140 | 5,190 | +100 | +2% | 106,500 |
| 2019/03/25 | 5,040 | 5,180 | 5,010 | 5,090 | -30 | -0.6% | 57,100 |
| 2019/03/22 | 4,935 | 5,250 | 4,925 | 5,120 | +200 | +4.1% | 127,800 |
| 2019/03/20 | 4,800 | 4,960 | 4,760 | 4,920 | +110 | +2.3% | 79,100 |
| 2019/03/19 | 4,770 | 4,820 | 4,730 | 4,810 | +110 | +2.3% | 68,800 |
| 2019/03/18 | 4,665 | 4,715 | 4,625 | 4,700 | +25 | +0.5% | 23,700 |
| 2019/03/15 | 4,650 | 4,705 | 4,605 | 4,675 | -15 | -0.3% | 57,600 |
| 2019/03/14 | 4,800 | 4,800 | 4,650 | 4,690 | -70 | -1.5% | 46,600 |
| 2019/03/13 | 4,735 | 4,790 | 4,725 | 4,760 | -30 | -0.6% | 29,000 |
| 2019/03/12 | 4,750 | 4,820 | 4,730 | 4,790 | +100 | +2.1% | 79,000 |
| 2019/03/11 | 4,640 | 4,715 | 4,600 | 4,690 | +90 | +2% | 34,800 |
| 2019/03/08 | 4,555 | 4,635 | 4,550 | 4,600 | +5 | +0.1% | 52,900 |
| 2019/03/07 | 4,535 | 4,645 | 4,510 | 4,595 | +105 | +2.3% | 66,500 |
| 2019/03/06 | 4,410 | 4,515 | 4,410 | 4,490 | +80 | +1.8% | 44,900 |
| 2019/03/05 | 4,325 | 4,420 | 4,315 | 4,410 | +35 | +0.8% | 35,300 |
| 2019/03/04 | 4,410 | 4,425 | 4,345 | 4,375 | -30 | -0.7% | 39,100 |
| 2019/03/01 | 4,380 | 4,430 | 4,365 | 4,405 | -20 | -0.5% | 32,800 |
| 2019/02/28 | 4,460 | 4,460 | 4,390 | 4,425 | -35 | -0.8% | 45,900 |
1451～
1500
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
