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 |
|---|---|---|---|---|---|---|---|
| 2018/12/13 | 3,860 | 3,915 | 3,815 | 3,865 | +35 | +0.9% | 60,200 |
| 2018/12/12 | 3,710 | 3,845 | 3,700 | 3,830 | +115 | +3.1% | 45,400 |
| 2018/12/11 | 3,620 | 3,845 | 3,610 | 3,715 | +45 | +1.2% | 85,100 |
| 2018/12/10 | 3,540 | 3,705 | 3,530 | 3,670 | +140 | +4% | 70,300 |
| 2018/12/07 | 3,540 | 3,550 | 3,475 | 3,530 | +10 | +0.3% | 17,500 |
| 2018/12/06 | 3,465 | 3,520 | 3,450 | 3,520 | +20 | +0.6% | 25,100 |
| 2018/12/05 | 3,465 | 3,540 | 3,465 | 3,500 | -45 | -1.3% | 38,300 |
| 2018/12/04 | 3,670 | 3,680 | 3,545 | 3,545 | -95 | -2.6% | 23,900 |
| 2018/12/03 | 3,625 | 3,670 | 3,555 | 3,640 | +20 | +0.6% | 44,000 |
| 2018/11/30 | 3,650 | 3,705 | 3,620 | 3,620 | +15 | +0.4% | 62,400 |
| 2018/11/29 | 3,585 | 3,645 | 3,550 | 3,605 | +60 | +1.7% | 40,700 |
| 2018/11/28 | 3,630 | 3,630 | 3,500 | 3,545 | -45 | -1.3% | 21,200 |
| 2018/11/27 | 3,530 | 3,610 | 3,515 | 3,590 | +80 | +2.3% | 19,400 |
| 2018/11/26 | 3,580 | 3,580 | 3,510 | 3,510 | -50 | -1.4% | 10,800 |
| 2018/11/22 | 3,620 | 3,640 | 3,550 | 3,560 | -25 | -0.7% | 14,100 |
| 2018/11/21 | 3,530 | 3,625 | 3,510 | 3,585 | +55 | +1.6% | 33,200 |
| 2018/11/20 | 3,540 | 3,595 | 3,525 | 3,530 | -40 | -1.1% | 15,200 |
| 2018/11/19 | 3,430 | 3,580 | 3,430 | 3,570 | +110 | +3.2% | 76,100 |
| 2018/11/16 | 3,485 | 3,505 | 3,415 | 3,460 | -30 | -0.9% | 48,100 |
| 2018/11/15 | 3,500 | 3,595 | 3,475 | 3,490 | -45 | -1.3% | 48,800 |
| 2018/11/14 | 3,640 | 3,665 | 3,535 | 3,535 | -105 | -2.9% | 46,600 |
| 2018/11/13 | 3,600 | 3,710 | 3,585 | 3,640 | -25 | -0.7% | 62,800 |
| 2018/11/12 | 3,710 | 3,770 | 3,660 | 3,665 | -65 | -1.7% | 27,000 |
| 2018/11/09 | 3,770 | 3,785 | 3,720 | 3,730 | -25 | -0.7% | 26,200 |
| 2018/11/08 | 3,720 | 3,800 | 3,720 | 3,755 | ±0 | ±0% | 40,700 |
| 2018/11/07 | 3,760 | 3,855 | 3,740 | 3,755 | -75 | -2% | 40,500 |
| 2018/11/06 | 3,925 | 3,950 | 3,820 | 3,830 | -25 | -0.6% | 43,900 |
| 2018/11/05 | 3,780 | 3,935 | 3,750 | 3,855 | +105 | +2.8% | 74,300 |
| 2018/11/02 | 3,730 | 3,795 | 3,665 | 3,750 | +160 | +4.5% | 66,000 |
| 2018/11/01 | 3,735 | 3,780 | 3,585 | 3,590 | -210 | -5.5% | 53,200 |
| 2018/10/31 | 3,705 | 3,845 | 3,630 | 3,800 | +205 | +5.7% | 74,100 |
| 2018/10/30 | 3,710 | 3,765 | 3,585 | 3,595 | -115 | -3.1% | 68,100 |
| 2018/10/29 | 3,455 | 3,790 | 3,325 | 3,710 | +225 | +6.5% | 318,700 |
| 2018/10/26 | 3,495 | 3,555 | 3,385 | 3,485 | +60 | +1.8% | 145,900 |
| 2018/10/25 | 3,350 | 3,460 | 3,330 | 3,425 | -10 | -0.3% | 66,000 |
| 2018/10/24 | 3,425 | 3,460 | 3,370 | 3,435 | +10 | +0.3% | 41,100 |
| 2018/10/23 | 3,530 | 3,530 | 3,415 | 3,425 | -115 | -3.2% | 40,400 |
| 2018/10/22 | 3,550 | 3,585 | 3,465 | 3,540 | -50 | -1.4% | 50,900 |
| 2018/10/19 | 3,520 | 3,595 | 3,455 | 3,590 | +65 | +1.8% | 40,200 |
| 2018/10/18 | 3,550 | 3,555 | 3,485 | 3,525 | +15 | +0.4% | 28,100 |
| 2018/10/17 | 3,535 | 3,550 | 3,460 | 3,510 | +85 | +2.5% | 32,400 |
| 2018/10/16 | 3,525 | 3,530 | 3,390 | 3,425 | -100 | -2.8% | 29,400 |
| 2018/10/15 | 3,600 | 3,635 | 3,515 | 3,525 | +20 | +0.6% | 62,100 |
| 2018/10/12 | 3,475 | 3,550 | 3,410 | 3,505 | +95 | +2.8% | 46,300 |
| 2018/10/11 | 3,390 | 3,460 | 3,325 | 3,410 | -65 | -1.9% | 42,400 |
| 2018/10/10 | 3,450 | 3,510 | 3,415 | 3,475 | +95 | +2.8% | 32,600 |
| 2018/10/09 | 3,405 | 3,430 | 3,335 | 3,380 | -55 | -1.6% | 47,900 |
| 2018/10/05 | 3,415 | 3,455 | 3,385 | 3,435 | -15 | -0.4% | 72,200 |
| 2018/10/04 | 3,500 | 3,530 | 3,440 | 3,450 | -45 | -1.3% | 27,400 |
| 2018/10/03 | 3,515 | 3,540 | 3,485 | 3,495 | -30 | -0.9% | 59,700 |
1601～
1650
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
