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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2016/12/05 | 5,900 | 5,900 | 5,800 | 5,800 | -100 | -1.7% | 4,100 |
| 2016/12/02 | 5,830 | 5,900 | 5,820 | 5,900 | +70 | +1.2% | 3,300 |
| 2016/12/01 | 5,860 | 5,900 | 5,760 | 5,830 | -50 | -0.9% | 6,000 |
| 2016/11/30 | 5,900 | 5,900 | 5,750 | 5,880 | +30 | +0.5% | 6,400 |
| 2016/11/29 | 5,850 | 5,850 | 5,810 | 5,850 | +20 | +0.3% | 1,300 |
| 2016/11/28 | 5,780 | 5,870 | 5,780 | 5,830 | -30 | -0.5% | 1,800 |
| 2016/11/25 | 5,950 | 5,950 | 5,800 | 5,860 | -90 | -1.5% | 1,700 |
| 2016/11/24 | 5,990 | 6,000 | 5,930 | 5,950 | +60 | +1% | 2,200 |
| 2016/11/22 | 5,930 | 5,960 | 5,890 | 5,890 | -110 | -1.8% | 5,800 |
| 2016/11/21 | 5,940 | 6,000 | 5,880 | 6,000 | +140 | +2.4% | 6,900 |
| 2016/11/18 | 5,890 | 5,890 | 5,810 | 5,860 | -30 | -0.5% | 3,500 |
| 2016/11/17 | 5,790 | 5,960 | 5,790 | 5,890 | +160 | +2.8% | 9,500 |
| 2016/11/16 | 5,650 | 5,750 | 5,650 | 5,730 | +80 | +1.4% | 5,800 |
| 2016/11/15 | 5,610 | 5,650 | 5,560 | 5,650 | +70 | +1.3% | 4,900 |
| 2016/11/14 | 5,570 | 5,590 | 5,540 | 5,580 | +50 | +0.9% | 3,700 |
| 2016/11/11 | 5,480 | 5,580 | 5,480 | 5,530 | +100 | +1.8% | 6,200 |
| 2016/11/10 | 5,580 | 5,580 | 5,430 | 5,430 | +50 | +0.9% | 9,500 |
| 2016/11/09 | 5,530 | 5,530 | 5,340 | 5,380 | -80 | -1.5% | 6,100 |
| 2016/11/08 | 5,530 | 5,530 | 5,350 | 5,460 | +10 | +0.2% | 2,300 |
| 2016/11/07 | 5,450 | 5,520 | 5,380 | 5,450 | +100 | +1.9% | 5,800 |
| 2016/11/04 | 5,330 | 5,420 | 5,320 | 5,350 | +20 | +0.4% | 7,800 |
| 2016/11/02 | 5,400 | 5,460 | 5,320 | 5,330 | -100 | -1.8% | 5,800 |
| 2016/11/01 | 5,410 | 5,540 | 5,390 | 5,430 | +10 | +0.2% | 2,100 |
| 2016/10/31 | 5,500 | 5,540 | 5,420 | 5,420 | -110 | -2% | 2,400 |
| 2016/10/28 | 5,470 | 5,600 | 5,470 | 5,530 | +130 | +2.4% | 3,100 |
| 2016/10/27 | 5,400 | 5,450 | 5,380 | 5,400 | -20 | -0.4% | 3,000 |
| 2016/10/26 | 5,430 | 5,520 | 5,400 | 5,420 | -80 | -1.5% | 3,800 |
| 2016/10/25 | 5,520 | 5,670 | 5,470 | 5,500 | +200 | +3.8% | 26,300 |
| 2016/10/24 | 5,290 | 5,360 | 5,290 | 5,300 | +10 | +0.2% | 2,000 |
| 2016/10/21 | 5,380 | 5,400 | 5,290 | 5,290 | -150 | -2.8% | 3,300 |
| 2016/10/20 | 5,440 | 5,460 | 5,400 | 5,440 | -50 | -0.9% | 3,400 |
| 2016/10/19 | 5,530 | 5,530 | 5,450 | 5,490 | -10 | -0.2% | 1,800 |
| 2016/10/18 | 5,500 | 5,500 | 5,420 | 5,500 | +40 | +0.7% | 2,600 |
| 2016/10/17 | 5,410 | 5,530 | 5,410 | 5,460 | -50 | -0.9% | 5,400 |
| 2016/10/14 | 5,330 | 5,510 | 5,330 | 5,510 | +110 | +2% | 8,900 |
| 2016/10/13 | 5,340 | 5,490 | 5,330 | 5,400 | +10 | +0.2% | 4,100 |
| 2016/10/12 | 5,390 | 5,450 | 5,310 | 5,390 | ±0 | ±0% | 5,100 |
| 2016/10/11 | 5,280 | 5,400 | 5,260 | 5,390 | +30 | +0.6% | 3,200 |
| 2016/10/07 | 5,260 | 5,380 | 5,200 | 5,360 | +170 | +3.3% | 6,100 |
| 2016/10/06 | 5,170 | 5,210 | 5,080 | 5,190 | ±0 | ±0% | 2,600 |
| 2016/10/05 | 5,040 | 5,190 | 5,040 | 5,190 | +150 | +3% | 4,500 |
| 2016/10/04 | 5,050 | 5,090 | 5,040 | 5,040 | -10 | -0.2% | 4,400 |
| 2016/10/03 | 5,070 | 5,090 | 5,050 | 5,050 | -20 | -0.4% | 1,900 |
| 2016/09/30 | 5,060 | 5,100 | 5,050 | 5,070 | -10 | -0.2% | 2,900 |
| 2016/09/29 | 5,060 | 5,190 | 5,060 | 5,080 | ±0 | ±0% | 3,000 |
| 2016/09/28 | 5,150 | 5,150 | 5,080 | 5,080 | -80 | -1.6% | 1,500 |
| 2016/09/27 | 5,060 | 5,180 | 5,060 | 5,160 | +100 | +2% | 2,400 |
| 2016/09/26 | 5,060 | 5,120 | 5,060 | 5,060 | +10 | +0.2% | 1,300 |
2101～
2150
件表示中 / 3740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 | 330,500円 | -12.7% | -19.5% | 1.24% | 35.39倍 | 4.41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 | 211,200円 | +10.6% | -26.0% | 2.04% | 24.70倍 | 3.54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 | 380,600円 | +5.5% | +11.8% | 2.10% | 23.85倍 | 2.67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 | 876,100円 | +13.0% | +4.4% | 1.42% | 35.90倍 | 6.38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 | 818,000円 | +10.0% | +8.5% | 1.30% | 35.44倍 | 3.87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
