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 |
|---|---|---|---|---|---|---|---|
| 2019/08/01 | 4,570 | 4,600 | 4,450 | 4,500 | -70 | -1.5% | 62,700 |
| 2019/07/31 | 4,705 | 4,705 | 4,540 | 4,570 | -65 | -1.4% | 82,400 |
| 2019/07/30 | 4,915 | 5,030 | 4,635 | 4,635 | -320 | -6.5% | 137,000 |
| 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 |
1451～
1500
件表示中 / 3738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 | 326,000円 | -12.7% | -19.5% | 1.26% | 34.90倍 | 4.35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 | 213,300円 | +10.6% | -26.0% | 2.02% | 24.95倍 | 3.57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 | 388,600円 | +5.5% | +11.8% | 2.06% | 24.35倍 | 2.72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 | 875,300円 | +13.0% | +4.4% | 1.42% | 35.87倍 | 6.37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 | 821,300円 | +10.0% | +8.5% | 1.29% | 35.58倍 | 3.89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
