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 |
|---|---|---|---|---|---|---|---|
| 2018/10/02 | 3,560 | 3,565 | 3,480 | 3,525 | -35 | -1% | 48,300 |
| 2018/10/01 | 3,535 | 3,590 | 3,530 | 3,560 | +30 | +0.8% | 31,100 |
| 2018/09/28 | 3,540 | 3,580 | 3,515 | 3,530 | -5 | -0.1% | 42,400 |
| 2018/09/27 | 3,525 | 3,580 | 3,495 | 3,535 | -5 | -0.1% | 61,900 |
| 2018/09/26 | 3,615 | 3,655 | 3,530 | 3,540 | -70 | -1.9% | 61,700 |
| 2018/09/25 | 3,575 | 3,630 | 3,570 | 3,610 | +40 | +1.1% | 51,800 |
| 2018/09/21 | 3,545 | 3,575 | 3,515 | 3,570 | -10 | -0.3% | 46,700 |
| 2018/09/20 | 3,670 | 3,680 | 3,570 | 3,580 | -60 | -1.6% | 22,200 |
| 2018/09/19 | 3,610 | 3,655 | 3,585 | 3,640 | +40 | +1.1% | 47,400 |
| 2018/09/18 | 3,555 | 3,600 | 3,520 | 3,600 | +70 | +2% | 36,900 |
| 2018/09/14 | 3,545 | 3,585 | 3,525 | 3,530 | -70 | -1.9% | 35,000 |
| 2018/09/13 | 3,540 | 3,635 | 3,520 | 3,600 | +40 | +1.1% | 38,000 |
| 2018/09/12 | 3,650 | 3,660 | 3,505 | 3,560 | -105 | -2.9% | 71,200 |
| 2018/09/11 | 3,740 | 3,750 | 3,605 | 3,665 | -115 | -3% | 51,000 |
| 2018/09/10 | 3,850 | 3,850 | 3,760 | 3,780 | ±0 | ±0% | 23,100 |
| 2018/09/07 | 3,780 | 3,835 | 3,745 | 3,780 | -40 | -1% | 23,400 |
| 2018/09/06 | 3,935 | 3,940 | 3,795 | 3,820 | -145 | -3.7% | 27,300 |
| 2018/09/05 | 3,965 | 4,030 | 3,920 | 3,965 | +5 | +0.1% | 37,400 |
| 2018/09/04 | 3,935 | 3,985 | 3,885 | 3,960 | +35 | +0.9% | 16,700 |
| 2018/09/03 | 3,955 | 4,005 | 3,920 | 3,925 | -20 | -0.5% | 26,500 |
| 2018/08/31 | 3,870 | 4,070 | 3,810 | 3,945 | +130 | +3.4% | 77,600 |
| 2018/08/30 | 3,785 | 3,830 | 3,740 | 3,815 | +35 | +0.9% | 46,400 |
| 2018/08/29 | 3,785 | 3,820 | 3,730 | 3,780 | -25 | -0.7% | 24,000 |
| 2018/08/28 | 3,810 | 3,830 | 3,780 | 3,805 | -5 | -0.1% | 21,900 |
| 2018/08/27 | 3,820 | 3,835 | 3,790 | 3,810 | +15 | +0.4% | 29,700 |
| 2018/08/24 | 3,760 | 3,835 | 3,760 | 3,795 | +35 | +0.9% | 18,700 |
| 2018/08/23 | 3,730 | 3,845 | 3,730 | 3,760 | +35 | +0.9% | 45,300 |
| 2018/08/22 | 3,730 | 3,760 | 3,630 | 3,725 | -5 | -0.1% | 30,300 |
| 2018/08/21 | 3,690 | 3,740 | 3,620 | 3,730 | +40 | +1.1% | 30,700 |
| 2018/08/20 | 3,820 | 3,820 | 3,685 | 3,690 | -125 | -3.3% | 36,700 |
| 2018/08/17 | 3,755 | 3,865 | 3,755 | 3,815 | +60 | +1.6% | 28,600 |
| 2018/08/16 | 3,780 | 3,780 | 3,705 | 3,755 | -25 | -0.7% | 22,400 |
| 2018/08/15 | 3,750 | 3,875 | 3,720 | 3,780 | -20 | -0.5% | 27,700 |
| 2018/08/14 | 3,700 | 3,850 | 3,700 | 3,800 | +85 | +2.3% | 27,900 |
| 2018/08/13 | 3,835 | 3,835 | 3,690 | 3,715 | -180 | -4.6% | 24,700 |
| 2018/08/10 | 3,875 | 3,960 | 3,860 | 3,895 | ±0 | ±0% | 25,200 |
| 2018/08/09 | 3,925 | 3,970 | 3,875 | 3,895 | -100 | -2.5% | 27,900 |
| 2018/08/08 | 3,945 | 4,015 | 3,885 | 3,995 | -5 | -0.1% | 44,400 |
| 2018/08/07 | 3,945 | 4,035 | 3,790 | 4,000 | +55 | +1.4% | 88,000 |
| 2018/08/06 | 4,000 | 4,140 | 3,915 | 3,945 | -80 | -2% | 68,100 |
| 2018/08/03 | 4,100 | 4,100 | 3,940 | 4,025 | -40 | -1% | 78,200 |
| 2018/08/02 | 4,020 | 4,255 | 4,005 | 4,065 | +50 | +1.2% | 123,200 |
| 2018/08/01 | 4,045 | 4,085 | 3,935 | 4,015 | +5 | +0.1% | 77,400 |
| 2018/07/31 | 3,980 | 4,085 | 3,890 | 4,010 | -40 | -1% | 158,700 |
| 2018/07/30 | 4,130 | 4,130 | 3,935 | 4,050 | +620 | +18.1% | 313,600 |
| 2018/07/27 | 3,360 | 3,460 | 3,360 | 3,430 | +35 | +1% | 61,300 |
| 2018/07/26 | 3,330 | 3,395 | 3,330 | 3,395 | +25 | +0.7% | 36,400 |
| 2018/07/25 | 3,330 | 3,395 | 3,275 | 3,370 | -5 | -0.1% | 23,300 |
| 2018/07/24 | 3,275 | 3,375 | 3,230 | 3,375 | +135 | +4.2% | 29,400 |
| 2018/07/23 | 3,330 | 3,330 | 3,155 | 3,240 | -90 | -2.7% | 38,600 |
1651～
1700
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
