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 |
|---|---|---|---|---|---|---|---|
| 2017/02/17 | 6,010 | 6,040 | 5,940 | 6,040 | +80 | +1.3% | 2,000 |
| 2017/02/16 | 6,010 | 6,050 | 5,940 | 5,960 | -50 | -0.8% | 6,900 |
| 2017/02/15 | 6,100 | 6,100 | 5,950 | 6,010 | +10 | +0.2% | 12,600 |
| 2017/02/14 | 6,020 | 6,130 | 5,980 | 6,000 | ±0 | ±0% | 21,100 |
| 2017/02/13 | 6,050 | 6,050 | 5,970 | 6,000 | -50 | -0.8% | 7,300 |
| 2017/02/10 | 6,030 | 6,090 | 5,970 | 6,050 | ±0 | ±0% | 10,300 |
| 2017/02/09 | 6,070 | 6,090 | 5,990 | 6,050 | -20 | -0.3% | 7,500 |
| 2017/02/08 | 6,050 | 6,140 | 5,990 | 6,070 | +20 | +0.3% | 13,300 |
| 2017/02/07 | 6,060 | 6,100 | 6,020 | 6,050 | +20 | +0.3% | 6,400 |
| 2017/02/06 | 6,000 | 6,050 | 5,960 | 6,030 | +30 | +0.5% | 10,100 |
| 2017/02/03 | 5,950 | 6,040 | 5,950 | 6,000 | ±0 | ±0% | 9,400 |
| 2017/02/02 | 5,900 | 6,060 | 5,890 | 6,000 | +140 | +2.4% | 14,600 |
| 2017/02/01 | 5,860 | 5,950 | 5,800 | 5,860 | +90 | +1.6% | 13,200 |
| 2017/01/31 | 6,100 | 6,120 | 5,750 | 5,770 | -260 | -4.3% | 34,000 |
| 2017/01/30 | 6,330 | 6,330 | 5,980 | 6,030 | -250 | -4% | 35,700 |
| 2017/01/27 | 6,360 | 6,360 | 6,260 | 6,280 | -100 | -1.6% | 12,500 |
| 2017/01/26 | 6,450 | 6,500 | 6,370 | 6,380 | -30 | -0.5% | 6,500 |
| 2017/01/25 | 6,350 | 6,560 | 6,350 | 6,410 | +70 | +1.1% | 13,600 |
| 2017/01/24 | 6,270 | 6,340 | 6,270 | 6,340 | +100 | +1.6% | 2,900 |
| 2017/01/23 | 6,260 | 6,290 | 6,100 | 6,240 | +20 | +0.3% | 10,700 |
| 2017/01/20 | 6,300 | 6,300 | 6,220 | 6,220 | -70 | -1.1% | 2,600 |
| 2017/01/19 | 6,310 | 6,370 | 6,290 | 6,290 | -110 | -1.7% | 9,200 |
| 2017/01/18 | 6,440 | 6,570 | 6,150 | 6,400 | -200 | -3% | 18,200 |
| 2017/01/17 | 6,380 | 6,600 | 6,360 | 6,600 | +170 | +2.6% | 8,900 |
| 2017/01/16 | 6,340 | 6,430 | 6,320 | 6,430 | +60 | +0.9% | 3,700 |
| 2017/01/13 | 6,390 | 6,440 | 6,320 | 6,370 | -20 | -0.3% | 3,900 |
| 2017/01/12 | 6,330 | 6,390 | 6,240 | 6,390 | +100 | +1.6% | 3,600 |
| 2017/01/11 | 6,380 | 6,380 | 6,290 | 6,290 | -30 | -0.5% | 5,700 |
| 2017/01/10 | 6,350 | 6,370 | 6,280 | 6,320 | +20 | +0.3% | 5,300 |
| 2017/01/06 | 6,340 | 6,340 | 6,290 | 6,300 | -40 | -0.6% | 3,600 |
| 2017/01/05 | 6,270 | 6,340 | 6,200 | 6,340 | +140 | +2.3% | 5,500 |
| 2017/01/04 | 6,010 | 6,400 | 6,010 | 6,200 | +160 | +2.6% | 14,300 |
| 2016/12/30 | 5,940 | 6,050 | 5,900 | 6,040 | ±0 | ±0% | 4,500 |
| 2016/12/29 | 5,990 | 6,050 | 5,980 | 6,040 | +80 | +1.3% | 7,700 |
| 2016/12/28 | 5,890 | 5,990 | 5,880 | 5,960 | +90 | +1.5% | 7,400 |
| 2016/12/27 | 5,800 | 5,870 | 5,800 | 5,870 | +60 | +1% | 3,700 |
| 2016/12/26 | 5,800 | 5,850 | 5,790 | 5,810 | +10 | +0.2% | 3,300 |
| 2016/12/22 | 5,770 | 5,870 | 5,770 | 5,800 | -50 | -0.9% | 4,000 |
| 2016/12/21 | 5,800 | 5,900 | 5,800 | 5,850 | +10 | +0.2% | 3,600 |
| 2016/12/20 | 5,880 | 5,880 | 5,790 | 5,840 | +40 | +0.7% | 4,900 |
| 2016/12/19 | 5,800 | 5,830 | 5,790 | 5,800 | -10 | -0.2% | 3,300 |
| 2016/12/16 | 5,830 | 5,830 | 5,800 | 5,810 | +60 | +1% | 2,800 |
| 2016/12/15 | 5,750 | 5,780 | 5,730 | 5,750 | +10 | +0.2% | 2,900 |
| 2016/12/14 | 5,770 | 5,870 | 5,730 | 5,740 | -50 | -0.9% | 4,300 |
| 2016/12/13 | 5,710 | 5,830 | 5,710 | 5,790 | +50 | +0.9% | 3,500 |
| 2016/12/12 | 5,800 | 5,840 | 5,740 | 5,740 | -60 | -1% | 3,500 |
| 2016/12/09 | 5,920 | 5,920 | 5,800 | 5,800 | -20 | -0.3% | 3,300 |
| 2016/12/08 | 5,920 | 5,930 | 5,820 | 5,820 | -70 | -1.2% | 6,500 |
| 2016/12/07 | 5,860 | 5,890 | 5,860 | 5,890 | +40 | +0.7% | 800 |
| 2016/12/06 | 5,800 | 5,860 | 5,770 | 5,850 | +50 | +0.9% | 1,900 |
2051～
2100
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 | 325,500円 | -12.7% | -19.5% | 1.26% | 34.85倍 | 4.34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 | 213,200円 | +10.6% | -26.0% | 2.02% | 24.94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 | 384,500円 | +5.5% | +11.8% | 2.08% | 24.09倍 | 2.69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 | 867,900円 | +13.0% | +4.4% | 1.43% | 35.57倍 | 6.32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 | 821,400円 | +10.0% | +8.5% | 1.29% | 35.59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
