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 |
|---|---|---|---|---|---|---|---|
| 2015/06/30 | 3,985 | 4,185 | 3,985 | 4,120 | +135 | +3.4% | 23,000 |
| 2015/06/29 | 3,925 | 4,000 | 3,795 | 3,985 | +60 | +1.5% | 16,600 |
| 2015/06/26 | 3,950 | 3,955 | 3,910 | 3,925 | -5 | -0.1% | 1,700 |
| 2015/06/25 | 3,930 | 3,975 | 3,900 | 3,930 | +30 | +0.8% | 2,700 |
| 2015/06/24 | 3,915 | 3,915 | 3,900 | 3,900 | -20 | -0.5% | 1,700 |
| 2015/06/23 | 3,900 | 3,995 | 3,900 | 3,920 | +20 | +0.5% | 3,200 |
| 2015/06/22 | 3,900 | 4,075 | 3,870 | 3,900 | -95 | -2.4% | 4,700 |
| 2015/06/19 | 3,830 | 4,015 | 3,830 | 3,995 | +160 | +4.2% | 7,300 |
| 2015/06/18 | 3,915 | 4,030 | 3,835 | 3,835 | +5 | +0.1% | 15,800 |
| 2015/06/17 | 3,835 | 3,850 | 3,820 | 3,830 | -20 | -0.5% | 3,400 |
| 2015/06/16 | 3,865 | 3,865 | 3,835 | 3,850 | -15 | -0.4% | 2,300 |
| 2015/06/15 | 3,900 | 3,910 | 3,865 | 3,865 | -25 | -0.6% | 1,300 |
| 2015/06/12 | 3,900 | 3,920 | 3,830 | 3,890 | -15 | -0.4% | 3,700 |
| 2015/06/11 | 3,845 | 3,905 | 3,815 | 3,905 | +80 | +2.1% | 5,900 |
| 2015/06/10 | 3,820 | 3,830 | 3,800 | 3,825 | +25 | +0.7% | 3,300 |
| 2015/06/09 | 3,820 | 3,820 | 3,770 | 3,800 | +10 | +0.3% | 3,200 |
| 2015/06/08 | 3,805 | 3,805 | 3,750 | 3,790 | +35 | +0.9% | 5,700 |
| 2015/06/05 | 3,755 | 3,800 | 3,755 | 3,755 | +5 | +0.1% | 3,200 |
| 2015/06/04 | 3,745 | 3,760 | 3,730 | 3,750 | +5 | +0.1% | 10,900 |
| 2015/06/03 | 3,770 | 3,795 | 3,740 | 3,745 | -65 | -1.7% | 9,000 |
| 2015/06/02 | 3,845 | 3,925 | 3,755 | 3,810 | +35 | +0.9% | 15,100 |
| 2015/06/01 | 3,745 | 3,775 | 3,740 | 3,775 | +55 | +1.5% | 6,400 |
| 2015/05/29 | 3,685 | 3,720 | 3,680 | 3,720 | +25 | +0.7% | 4,300 |
| 2015/05/28 | 3,730 | 3,730 | 3,690 | 3,695 | ±0 | ±0% | 6,200 |
| 2015/05/27 | 3,680 | 3,700 | 3,650 | 3,695 | +35 | +1% | 8,300 |
| 2015/05/26 | 3,705 | 3,715 | 3,620 | 3,660 | -40 | -1.1% | 24,100 |
| 2015/05/25 | 3,910 | 3,945 | 3,700 | 3,700 | -235 | -6% | 28,900 |
| 2015/05/22 | 3,930 | 3,980 | 3,930 | 3,935 | +10 | +0.3% | 6,000 |
| 2015/05/21 | 3,960 | 4,055 | 3,895 | 3,925 | -355 | -8.3% | 23,600 |
| 2015/05/20 | 3,790 | 4,385 | 3,770 | 4,280 | +490 | +12.9% | 62,200 |
| 2015/05/19 | 3,600 | 3,790 | 3,585 | 3,790 | +205 | +5.7% | 25,500 |
| 2015/05/18 | 3,575 | 3,605 | 3,545 | 3,585 | +10 | +0.3% | 12,400 |
| 2015/05/15 | 3,615 | 3,620 | 3,550 | 3,575 | -10 | -0.3% | 10,800 |
| 2015/05/14 | 3,595 | 3,595 | 3,560 | 3,585 | -10 | -0.3% | 2,500 |
| 2015/05/13 | 3,555 | 3,595 | 3,530 | 3,595 | +20 | +0.6% | 3,900 |
| 2015/05/12 | 3,600 | 3,600 | 3,575 | 3,575 | -25 | -0.7% | 1,800 |
| 2015/05/11 | 3,600 | 3,600 | 3,590 | 3,600 | +5 | +0.1% | 1,300 |
| 2015/05/08 | 3,600 | 3,615 | 3,580 | 3,595 | -20 | -0.6% | 3,400 |
| 2015/05/07 | 3,630 | 3,635 | 3,600 | 3,615 | +10 | +0.3% | 4,600 |
| 2015/05/01 | 3,590 | 3,620 | 3,580 | 3,605 | +25 | +0.7% | 5,100 |
| 2015/04/30 | 3,575 | 3,580 | 3,535 | 3,580 | +35 | +1% | 4,900 |
| 2015/04/28 | 3,555 | 3,555 | 3,525 | 3,545 | -10 | -0.3% | 5,200 |
| 2015/04/27 | 3,545 | 3,570 | 3,525 | 3,555 | +35 | +1% | 11,900 |
| 2015/04/24 | 3,515 | 3,520 | 3,485 | 3,520 | +35 | +1% | 3,300 |
| 2015/04/23 | 3,515 | 3,520 | 3,480 | 3,485 | -15 | -0.4% | 3,700 |
| 2015/04/22 | 3,500 | 3,515 | 3,485 | 3,500 | +20 | +0.6% | 6,300 |
| 2015/04/21 | 3,490 | 3,500 | 3,475 | 3,480 | +25 | +0.7% | 3,100 |
| 2015/04/20 | 3,500 | 3,500 | 3,455 | 3,455 | -35 | -1% | 1,200 |
| 2015/04/17 | 3,495 | 3,525 | 3,460 | 3,490 | -5 | -0.1% | 4,300 |
| 2015/04/16 | 3,510 | 3,515 | 3,475 | 3,495 | -20 | -0.6% | 1,800 |
2451～
2500
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
