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 |
|---|---|---|---|---|---|---|---|
| 2015/02/03 | 3,550 | 3,675 | 3,550 | 3,675 | +125 | +3.5% | 9,100 |
| 2015/02/02 | 4,020 | 4,020 | 3,390 | 3,550 | -490 | -12.1% | 44,200 |
| 2015/01/30 | 4,000 | 4,040 | 3,990 | 4,040 | +50 | +1.3% | 13,600 |
| 2015/01/29 | 3,920 | 3,990 | 3,900 | 3,990 | +85 | +2.2% | 5,800 |
| 2015/01/28 | 3,890 | 3,905 | 3,885 | 3,905 | +15 | +0.4% | 2,600 |
| 2015/01/27 | 3,835 | 3,935 | 3,800 | 3,890 | +45 | +1.2% | 7,800 |
| 2015/01/26 | 3,810 | 3,845 | 3,805 | 3,845 | +35 | +0.9% | 5,200 |
| 2015/01/23 | 3,890 | 3,910 | 3,810 | 3,810 | -80 | -2.1% | 6,100 |
| 2015/01/22 | 3,890 | 3,900 | 3,790 | 3,890 | -15 | -0.4% | 7,900 |
| 2015/01/21 | 3,840 | 3,905 | 3,830 | 3,905 | ±0 | ±0% | 7,400 |
| 2015/01/20 | 3,935 | 3,980 | 3,905 | 3,905 | -45 | -1.1% | 3,300 |
| 2015/01/19 | 3,930 | 3,950 | 3,880 | 3,950 | +5 | +0.1% | 7,400 |
| 2015/01/16 | 3,750 | 3,975 | 3,705 | 3,945 | +160 | +4.2% | 13,200 |
| 2015/01/15 | 3,660 | 3,785 | 3,605 | 3,785 | +125 | +3.4% | 9,700 |
| 2015/01/14 | 3,570 | 3,785 | 3,520 | 3,660 | +160 | +4.6% | 24,400 |
| 2015/01/13 | 3,575 | 3,575 | 3,500 | 3,500 | -80 | -2.2% | 2,500 |
| 2015/01/09 | 3,415 | 3,595 | 3,400 | 3,580 | +100 | +2.9% | 6,100 |
| 2015/01/08 | 3,405 | 3,480 | 3,405 | 3,480 | +120 | +3.6% | 2,100 |
| 2015/01/07 | 3,400 | 3,425 | 3,350 | 3,360 | -65 | -1.9% | 3,800 |
| 2015/01/06 | 3,460 | 3,460 | 3,405 | 3,425 | -35 | -1% | 2,000 |
| 2015/01/05 | 3,450 | 3,460 | 3,435 | 3,460 | +40 | +1.2% | 1,500 |
| 2014/12/30 | 3,450 | 3,450 | 3,420 | 3,420 | -5 | -0.1% | 1,600 |
| 2014/12/29 | 3,430 | 3,440 | 3,425 | 3,425 | +15 | +0.4% | 1,200 |
| 2014/12/26 | 3,345 | 3,450 | 3,345 | 3,410 | +80 | +2.4% | 1,300 |
| 2014/12/25 | 3,300 | 3,370 | 3,300 | 3,330 | -20 | -0.6% | 5,000 |
| 2014/12/24 | 3,410 | 3,425 | 3,350 | 3,350 | -60 | -1.8% | 4,200 |
| 2014/12/22 | 3,375 | 3,440 | 3,375 | 3,410 | +35 | +1% | 2,600 |
| 2014/12/19 | 3,420 | 3,420 | 3,350 | 3,375 | +25 | +0.7% | 3,400 |
| 2014/12/18 | 3,415 | 3,465 | 3,350 | 3,350 | -65 | -1.9% | 4,500 |
| 2014/12/17 | 3,450 | 3,450 | 3,415 | 3,415 | -50 | -1.4% | 2,700 |
| 2014/12/16 | 3,460 | 3,465 | 3,405 | 3,465 | -25 | -0.7% | 2,100 |
| 2014/12/15 | 3,400 | 3,500 | 3,400 | 3,490 | +90 | +2.6% | 3,400 |
| 2014/12/12 | 3,330 | 3,400 | 3,330 | 3,400 | +105 | +3.2% | 2,300 |
| 2014/12/11 | 3,280 | 3,325 | 3,250 | 3,295 | -50 | -1.5% | 3,600 |
| 2014/12/10 | 3,440 | 3,440 | 3,340 | 3,345 | -100 | -2.9% | 2,900 |
| 2014/12/09 | 3,410 | 3,445 | 3,325 | 3,445 | -10 | -0.3% | 4,300 |
| 2014/12/08 | 3,490 | 3,495 | 3,450 | 3,455 | -55 | -1.6% | 2,200 |
| 2014/12/05 | 3,525 | 3,580 | 3,475 | 3,510 | -5 | -0.1% | 5,500 |
| 2014/12/04 | 3,365 | 3,515 | 3,335 | 3,515 | +135 | +4% | 10,100 |
| 2014/12/03 | 3,315 | 3,420 | 3,315 | 3,380 | +65 | +2% | 8,400 |
| 2014/12/02 | 3,300 | 3,330 | 3,290 | 3,315 | +25 | +0.8% | 3,700 |
| 2014/12/01 | 3,250 | 3,290 | 3,245 | 3,290 | +40 | +1.2% | 2,800 |
| 2014/11/28 | 3,230 | 3,250 | 3,230 | 3,250 | +40 | +1.2% | 3,100 |
| 2014/11/27 | 3,200 | 3,210 | 3,200 | 3,210 | +35 | +1.1% | 2,100 |
| 2014/11/26 | 3,150 | 3,200 | 3,120 | 3,175 | +90 | +2.9% | 5,400 |
| 2014/11/25 | 3,085 | 3,100 | 3,085 | 3,085 | +5 | +0.2% | 2,400 |
| 2014/11/21 | 3,075 | 3,110 | 3,075 | 3,080 | -10 | -0.3% | 900 |
| 2014/11/20 | 3,105 | 3,125 | 3,090 | 3,090 | +5 | +0.2% | 5,000 |
| 2014/11/19 | 3,095 | 3,120 | 3,015 | 3,085 | +90 | +3% | 7,000 |
| 2014/11/18 | 3,080 | 3,100 | 2,995 | 2,995 | +1 | ±0% | 6,900 |
2551～
2600
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
