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 |
|---|---|---|---|---|---|---|---|
| 2016/09/23 | 5,120 | 5,120 | 5,030 | 5,050 | -20 | -0.4% | 2,800 |
| 2016/09/21 | 5,100 | 5,100 | 5,070 | 5,070 | -40 | -0.8% | 1,200 |
| 2016/09/20 | 5,140 | 5,170 | 5,100 | 5,110 | -110 | -2.1% | 6,000 |
| 2016/09/16 | 5,090 | 5,220 | 5,060 | 5,220 | +130 | +2.6% | 5,300 |
| 2016/09/15 | 5,130 | 5,140 | 5,030 | 5,090 | -70 | -1.4% | 3,700 |
| 2016/09/14 | 5,100 | 5,160 | 5,100 | 5,160 | +60 | +1.2% | 2,900 |
| 2016/09/13 | 5,090 | 5,100 | 5,030 | 5,100 | +100 | +2% | 3,100 |
| 2016/09/12 | 5,210 | 5,210 | 5,000 | 5,000 | -210 | -4% | 13,300 |
| 2016/09/09 | 5,210 | 5,270 | 5,170 | 5,210 | +10 | +0.2% | 1,800 |
| 2016/09/08 | 5,290 | 5,300 | 5,200 | 5,200 | -90 | -1.7% | 2,200 |
| 2016/09/07 | 5,290 | 5,390 | 5,270 | 5,290 | +20 | +0.4% | 3,100 |
| 2016/09/06 | 5,140 | 5,270 | 5,130 | 5,270 | +130 | +2.5% | 3,500 |
| 2016/09/05 | 5,350 | 5,360 | 5,130 | 5,140 | -200 | -3.7% | 7,300 |
| 2016/09/02 | 5,390 | 5,390 | 5,250 | 5,340 | -60 | -1.1% | 6,200 |
| 2016/09/01 | 5,300 | 5,400 | 5,290 | 5,400 | +70 | +1.3% | 6,300 |
| 2016/08/31 | 5,140 | 5,330 | 5,140 | 5,330 | +190 | +3.7% | 6,300 |
| 2016/08/30 | 5,190 | 5,190 | 5,140 | 5,140 | +20 | +0.4% | 900 |
| 2016/08/29 | 5,180 | 5,270 | 5,120 | 5,120 | ±0 | ±0% | 5,500 |
| 2016/08/26 | 5,110 | 5,180 | 5,090 | 5,120 | -60 | -1.2% | 1,900 |
| 2016/08/25 | 5,040 | 5,240 | 5,040 | 5,180 | +140 | +2.8% | 3,000 |
| 2016/08/24 | 4,960 | 5,150 | 4,960 | 5,040 | +90 | +1.8% | 3,300 |
| 2016/08/23 | 5,000 | 5,000 | 4,950 | 4,950 | -90 | -1.8% | 6,900 |
| 2016/08/22 | 4,990 | 5,040 | 4,935 | 5,040 | +120 | +2.4% | 7,900 |
| 2016/08/19 | 5,000 | 5,060 | 4,910 | 4,920 | -80 | -1.6% | 4,500 |
| 2016/08/18 | 5,060 | 5,140 | 5,000 | 5,000 | -110 | -2.2% | 5,300 |
| 2016/08/17 | 5,140 | 5,170 | 5,110 | 5,110 | -30 | -0.6% | 4,400 |
| 2016/08/16 | 5,180 | 5,220 | 5,140 | 5,140 | -90 | -1.7% | 1,300 |
| 2016/08/15 | 5,330 | 5,330 | 5,140 | 5,230 | -100 | -1.9% | 5,200 |
| 2016/08/12 | 5,500 | 5,500 | 5,330 | 5,330 | -100 | -1.8% | 6,400 |
| 2016/08/10 | 5,500 | 5,520 | 5,430 | 5,430 | +20 | +0.4% | 4,600 |
| 2016/08/09 | 5,500 | 5,500 | 5,400 | 5,410 | -90 | -1.6% | 1,400 |
| 2016/08/08 | 5,520 | 5,530 | 5,460 | 5,500 | +90 | +1.7% | 3,800 |
| 2016/08/05 | 5,470 | 5,520 | 5,400 | 5,410 | +10 | +0.2% | 8,500 |
| 2016/08/04 | 5,500 | 5,550 | 5,400 | 5,400 | ±0 | ±0% | 5,100 |
| 2016/08/03 | 5,510 | 5,580 | 5,310 | 5,400 | -210 | -3.7% | 20,300 |
| 2016/08/02 | 5,500 | 5,640 | 5,490 | 5,610 | +220 | +4.1% | 23,100 |
| 2016/08/01 | 5,250 | 5,440 | 5,150 | 5,390 | +240 | +4.7% | 38,100 |
| 2016/07/29 | 5,090 | 5,150 | 5,000 | 5,150 | +130 | +2.6% | 6,500 |
| 2016/07/28 | 5,130 | 5,130 | 5,020 | 5,020 | -100 | -2% | 6,200 |
| 2016/07/27 | 5,010 | 5,130 | 5,010 | 5,120 | +130 | +2.6% | 10,300 |
| 2016/07/26 | 4,895 | 4,995 | 4,850 | 4,990 | +190 | +4% | 10,900 |
| 2016/07/25 | 4,900 | 4,905 | 4,800 | 4,800 | -10 | -0.2% | 7,400 |
| 2016/07/22 | 4,825 | 4,885 | 4,810 | 4,810 | -5 | -0.1% | 3,900 |
| 2016/07/21 | 4,895 | 4,895 | 4,780 | 4,815 | -105 | -2.1% | 8,600 |
| 2016/07/20 | 4,865 | 4,920 | 4,850 | 4,920 | +70 | +1.4% | 3,400 |
| 2016/07/19 | 4,980 | 4,980 | 4,840 | 4,850 | -135 | -2.7% | 13,100 |
| 2016/07/15 | 4,980 | 4,985 | 4,965 | 4,985 | +15 | +0.3% | 2,700 |
| 2016/07/14 | 4,960 | 5,000 | 4,960 | 4,970 | +10 | +0.2% | 6,000 |
| 2016/07/13 | 4,985 | 4,990 | 4,960 | 4,960 | +15 | +0.3% | 3,000 |
| 2016/07/12 | 4,985 | 4,990 | 4,940 | 4,945 | +5 | +0.1% | 4,400 |
2151～
2200
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
