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 |
|---|---|---|---|---|---|---|---|
| 2019/05/22 | 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 |
| 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 |
1501～
1550
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 | 328,500円 | -12.7% | -19.5% | 1.25% | 35.17倍 | 4.38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 | 213,600円 | +10.6% | -26.0% | 2.01% | 24.99倍 | 3.58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 | 388,800円 | +5.5% | +11.8% | 2.06% | 24.36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 | 872,100円 | +13.0% | +4.4% | 1.42% | 35.74倍 | 6.35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 | 820,100円 | +10.0% | +8.5% | 1.29% | 35.53倍 | 3.88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
