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 |
|---|---|---|---|---|---|---|---|
| 2015/11/16 | 5,960 | 6,050 | 5,860 | 5,890 | -170 | -2.8% | 26,400 |
| 2015/11/13 | 5,950 | 6,070 | 5,890 | 6,060 | -10 | -0.2% | 32,200 |
| 2015/11/12 | 5,830 | 6,150 | 5,790 | 6,070 | +330 | +5.7% | 43,900 |
| 2015/11/11 | 5,800 | 5,820 | 5,710 | 5,740 | +40 | +0.7% | 27,100 |
| 2015/11/10 | 5,810 | 5,900 | 5,650 | 5,700 | -280 | -4.7% | 36,100 |
| 2015/11/09 | 5,800 | 6,000 | 5,680 | 5,980 | +320 | +5.7% | 29,400 |
| 2015/11/06 | 5,550 | 5,780 | 5,520 | 5,660 | +180 | +3.3% | 29,600 |
| 2015/11/05 | 5,510 | 5,590 | 5,470 | 5,480 | +80 | +1.5% | 64,200 |
| 2015/11/04 | 5,400 | 5,400 | 5,280 | 5,400 | +50 | +0.9% | 25,100 |
| 2015/11/02 | 5,350 | 5,430 | 5,240 | 5,350 | +140 | +2.7% | 23,000 |
| 2015/10/30 | 5,410 | 5,530 | 5,200 | 5,210 | -120 | -2.3% | 22,600 |
| 2015/10/29 | 5,400 | 5,470 | 5,190 | 5,330 | -20 | -0.4% | 31,600 |
| 2015/10/28 | 5,360 | 5,410 | 5,040 | 5,350 | +645 | +13.7% | 135,200 |
| 2015/10/27 | 4,695 | 4,710 | 4,695 | 4,705 | -40 | -0.8% | 1,600 |
| 2015/10/26 | 4,665 | 4,800 | 4,610 | 4,745 | +140 | +3% | 7,200 |
| 2015/10/23 | 4,585 | 4,670 | 4,585 | 4,605 | +25 | +0.5% | 6,800 |
| 2015/10/22 | 4,680 | 4,745 | 4,580 | 4,580 | -130 | -2.8% | 9,700 |
| 2015/10/21 | 4,770 | 4,775 | 4,625 | 4,710 | +10 | +0.2% | 8,200 |
| 2015/10/20 | 4,810 | 4,810 | 4,700 | 4,700 | -20 | -0.4% | 2,300 |
| 2015/10/19 | 4,800 | 4,850 | 4,720 | 4,720 | -210 | -4.3% | 5,200 |
| 2015/10/16 | 4,800 | 4,950 | 4,710 | 4,930 | +75 | +1.5% | 16,600 |
| 2015/10/15 | 4,615 | 4,860 | 4,560 | 4,855 | +170 | +3.6% | 16,000 |
| 2015/10/14 | 4,445 | 4,735 | 4,400 | 4,685 | +295 | +6.7% | 11,300 |
| 2015/10/13 | 4,585 | 4,620 | 4,370 | 4,390 | -260 | -5.6% | 13,000 |
| 2015/10/09 | 4,660 | 4,780 | 4,485 | 4,650 | -80 | -1.7% | 16,700 |
| 2015/10/08 | 4,300 | 4,750 | 4,300 | 4,730 | +430 | +10% | 25,900 |
| 2015/10/07 | 4,400 | 4,435 | 4,300 | 4,300 | -55 | -1.3% | 17,400 |
| 2015/10/06 | 4,405 | 4,405 | 4,355 | 4,355 | -50 | -1.1% | 7,700 |
| 2015/10/05 | 4,470 | 4,470 | 4,380 | 4,405 | -65 | -1.5% | 15,000 |
| 2015/10/02 | 4,575 | 4,575 | 4,460 | 4,470 | -70 | -1.5% | 1,300 |
| 2015/10/01 | 4,545 | 4,545 | 4,455 | 4,540 | +65 | +1.5% | 2,000 |
| 2015/09/30 | 4,430 | 4,475 | 4,320 | 4,475 | +90 | +2.1% | 5,600 |
| 2015/09/29 | 4,320 | 4,385 | 4,200 | 4,385 | -5 | -0.1% | 7,100 |
| 2015/09/28 | 4,380 | 4,480 | 4,380 | 4,390 | -25 | -0.6% | 1,800 |
| 2015/09/25 | 4,550 | 4,550 | 4,400 | 4,415 | -135 | -3% | 2,300 |
| 2015/09/24 | 4,370 | 4,610 | 4,345 | 4,550 | +175 | +4% | 5,700 |
| 2015/09/18 | 4,345 | 4,410 | 4,255 | 4,375 | +30 | +0.7% | 1,900 |
| 2015/09/17 | 4,360 | 4,430 | 4,335 | 4,345 | -95 | -2.1% | 2,600 |
| 2015/09/16 | 4,430 | 4,495 | 4,350 | 4,440 | +10 | +0.2% | 5,900 |
| 2015/09/15 | 4,355 | 4,430 | 4,350 | 4,430 | +75 | +1.7% | 500 |
| 2015/09/14 | 4,400 | 4,400 | 4,245 | 4,355 | ±0 | ±0% | 2,400 |
| 2015/09/11 | 4,155 | 4,355 | 4,150 | 4,355 | +200 | +4.8% | 2,800 |
| 2015/09/10 | 4,235 | 4,250 | 4,155 | 4,155 | -150 | -3.5% | 2,800 |
| 2015/09/09 | 4,390 | 4,480 | 4,250 | 4,305 | -25 | -0.6% | 3,800 |
| 2015/09/08 | 4,540 | 4,540 | 4,005 | 4,330 | -210 | -4.6% | 16,000 |
| 2015/09/07 | 4,340 | 4,560 | 4,300 | 4,540 | -10 | -0.2% | 6,200 |
| 2015/09/04 | 4,600 | 4,600 | 4,430 | 4,550 | -25 | -0.5% | 5,400 |
| 2015/09/03 | 4,545 | 4,640 | 4,500 | 4,575 | -65 | -1.4% | 7,600 |
| 2015/09/02 | 4,445 | 4,675 | 4,405 | 4,640 | +135 | +3% | 5,600 |
| 2015/09/01 | 4,690 | 4,710 | 4,420 | 4,505 | -115 | -2.5% | 16,400 |
2201～
2250
件表示中 / 3581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 | 348,500円 | +1.5% | +4.0% | 0.89% | 36.55倍 | 5.16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 |
| ＴＩＳ | 387,900円 | +1.1% | -3.0% | 1.75% | 20.10倍 | 2.82倍 |
|
独立系ＳＩ大手。クレカ等決済系強い。傘下に北陸地盤のインテックや旧コマツ・旭化成系ＳＩ |
| ＮＳＳＯＬ | 431,000円 | +7.2% | +11.5% | 1.69% | 29.76倍 | 3.12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％ |
| スクエニＨＤ | 560,200円 | -13.0% | -3.7% | 1.27% | 24.02倍 | 2.07倍 |
|
エニックスとスクウェアが合併。「ドラクエ」「ＦＦ」軸にコンテンツ多面展開。タイトーも傘下 |
| ＴＢＳＨＤ | 376,500円 | +1.4% | -5.6% | 1.43% | 16.04倍 | 0.59倍 |
|
民放キー局の一角。放送と不動産が収益柱。個人視聴率は民放３位。傘下に雑貨店「ＰＬＡＺＡ」 |
市場注目の銘柄
チャート関連のコラム
