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 |
|---|---|---|---|---|---|---|---|
| 2017/05/01 | 6,220 | 6,400 | 6,210 | 6,400 | +230 | +3.7% | 11,300 |
| 2017/04/28 | 6,590 | 6,610 | 6,110 | 6,170 | -210 | -3.3% | 41,100 |
| 2017/04/27 | 6,360 | 6,410 | 6,350 | 6,380 | +20 | +0.3% | 1,800 |
| 2017/04/26 | 6,470 | 6,470 | 6,320 | 6,360 | -110 | -1.7% | 4,300 |
| 2017/04/25 | 6,430 | 6,490 | 6,420 | 6,470 | +40 | +0.6% | 4,100 |
| 2017/04/24 | 6,410 | 6,470 | 6,410 | 6,430 | +20 | +0.3% | 3,200 |
| 2017/04/21 | 6,430 | 6,440 | 6,410 | 6,410 | -10 | -0.2% | 1,600 |
| 2017/04/20 | 6,470 | 6,520 | 6,410 | 6,420 | -110 | -1.7% | 4,300 |
| 2017/04/19 | 6,470 | 6,530 | 6,470 | 6,530 | ±0 | ±0% | 1,600 |
| 2017/04/18 | 6,620 | 6,620 | 6,510 | 6,530 | -20 | -0.3% | 3,400 |
| 2017/04/17 | 6,430 | 6,550 | 6,400 | 6,550 | +90 | +1.4% | 2,800 |
| 2017/04/14 | 6,490 | 6,510 | 6,430 | 6,460 | -30 | -0.5% | 4,000 |
| 2017/04/13 | 6,420 | 6,530 | 6,420 | 6,490 | +70 | +1.1% | 2,800 |
| 2017/04/12 | 6,460 | 6,500 | 6,400 | 6,420 | -90 | -1.4% | 4,200 |
| 2017/04/11 | 6,480 | 6,510 | 6,410 | 6,510 | +70 | +1.1% | 2,700 |
| 2017/04/10 | 6,420 | 6,500 | 6,420 | 6,440 | +50 | +0.8% | 1,000 |
| 2017/04/07 | 6,390 | 6,440 | 6,360 | 6,390 | +30 | +0.5% | 3,300 |
| 2017/04/06 | 6,460 | 6,460 | 6,340 | 6,360 | -100 | -1.5% | 4,800 |
| 2017/04/05 | 6,450 | 6,490 | 6,360 | 6,460 | ±0 | ±0% | 3,300 |
| 2017/04/04 | 6,650 | 6,650 | 6,210 | 6,460 | -190 | -2.9% | 11,000 |
| 2017/04/03 | 6,660 | 6,690 | 6,620 | 6,650 | -10 | -0.2% | 4,600 |
| 2017/03/31 | 6,680 | 6,720 | 6,610 | 6,660 | -20 | -0.3% | 6,200 |
| 2017/03/30 | 6,470 | 6,690 | 6,450 | 6,680 | +200 | +3.1% | 14,200 |
| 2017/03/29 | 6,400 | 6,480 | 6,390 | 6,480 | -50 | -0.8% | 11,400 |
| 2017/03/28 | 6,450 | 6,540 | 6,420 | 6,530 | +120 | +1.9% | 10,700 |
| 2017/03/27 | 6,380 | 6,430 | 6,380 | 6,410 | +60 | +0.9% | 3,900 |
| 2017/03/24 | 6,370 | 6,370 | 6,270 | 6,350 | -40 | -0.6% | 4,600 |
| 2017/03/23 | 6,390 | 6,420 | 6,150 | 6,390 | -20 | -0.3% | 12,100 |
| 2017/03/22 | 6,360 | 6,420 | 6,350 | 6,410 | +10 | +0.2% | 7,000 |
| 2017/03/21 | 6,450 | 6,450 | 6,390 | 6,400 | -50 | -0.8% | 3,400 |
| 2017/03/17 | 6,390 | 6,450 | 6,390 | 6,450 | ±0 | ±0% | 4,200 |
| 2017/03/16 | 6,430 | 6,450 | 6,360 | 6,450 | +60 | +0.9% | 2,000 |
| 2017/03/15 | 6,360 | 6,410 | 6,360 | 6,390 | +30 | +0.5% | 2,900 |
| 2017/03/14 | 6,370 | 6,400 | 6,350 | 6,360 | -10 | -0.2% | 5,300 |
| 2017/03/13 | 6,390 | 6,400 | 6,370 | 6,370 | -30 | -0.5% | 3,900 |
| 2017/03/10 | 6,450 | 6,450 | 6,390 | 6,400 | -10 | -0.2% | 1,600 |
| 2017/03/09 | 6,460 | 6,460 | 6,400 | 6,410 | +40 | +0.6% | 3,400 |
| 2017/03/08 | 6,410 | 6,470 | 6,360 | 6,370 | -110 | -1.7% | 3,900 |
| 2017/03/07 | 6,350 | 6,480 | 6,340 | 6,480 | +130 | +2% | 5,400 |
| 2017/03/06 | 6,360 | 6,420 | 6,320 | 6,350 | ±0 | ±0% | 8,900 |
| 2017/03/03 | 6,360 | 6,400 | 6,340 | 6,350 | -60 | -0.9% | 5,800 |
| 2017/03/02 | 6,480 | 6,480 | 6,350 | 6,410 | -40 | -0.6% | 7,800 |
| 2017/03/01 | 6,390 | 6,450 | 6,390 | 6,450 | +20 | +0.3% | 5,000 |
| 2017/02/28 | 6,360 | 6,440 | 6,350 | 6,430 | +70 | +1.1% | 5,900 |
| 2017/02/27 | 6,280 | 6,360 | 6,270 | 6,360 | +80 | +1.3% | 3,800 |
| 2017/02/24 | 6,110 | 6,370 | 6,110 | 6,280 | +140 | +2.3% | 5,400 |
| 2017/02/23 | 6,120 | 6,150 | 6,120 | 6,140 | -10 | -0.2% | 1,500 |
| 2017/02/22 | 6,340 | 6,340 | 6,100 | 6,150 | -190 | -3% | 5,800 |
| 2017/02/21 | 6,280 | 6,370 | 6,240 | 6,340 | +140 | +2.3% | 5,800 |
| 2017/02/20 | 6,070 | 6,230 | 6,070 | 6,200 | +160 | +2.6% | 8,500 |
2001～
2050
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
