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 |
---|---|---|---|---|---|---|---|
2013/01/16 | 2,198 | 2,198 | 2,167 | 2,181 | +4 | +0.2% | 12,600 |
2013/01/15 | 2,145 | 2,200 | 2,145 | 2,177 | +37 | +1.7% | 18,400 |
2013/01/11 | 2,130 | 2,150 | 2,130 | 2,140 | +15 | +0.7% | 11,000 |
2013/01/10 | 2,130 | 2,150 | 2,110 | 2,125 | -3 | -0.1% | 9,700 |
2013/01/09 | 2,100 | 2,146 | 2,092 | 2,128 | +36 | +1.7% | 8,000 |
2013/01/08 | 2,096 | 2,100 | 2,081 | 2,092 | -3 | -0.1% | 5,100 |
2013/01/07 | 2,060 | 2,095 | 2,060 | 2,095 | +44 | +2.1% | 10,800 |
2013/01/04 | 2,039 | 2,059 | 2,039 | 2,051 | +1 | ±0% | 11,100 |
2012/12/28 | 2,045 | 2,050 | 2,029 | 2,050 | +9 | +0.4% | 11,300 |
2012/12/27 | 2,032 | 2,044 | 2,032 | 2,041 | +9 | +0.4% | 2,000 |
2012/12/26 | 2,021 | 2,045 | 2,021 | 2,032 | +7 | +0.3% | 3,200 |
2012/12/25 | 2,011 | 2,027 | 2,011 | 2,025 | +14 | +0.7% | 4,500 |
2012/12/21 | 2,021 | 2,022 | 2,010 | 2,011 | -10 | -0.5% | 6,500 |
2012/12/20 | 2,045 | 2,049 | 2,021 | 2,021 | -2 | -0.1% | 14,300 |
2012/12/19 | 2,011 | 2,038 | 2,011 | 2,023 | +13 | +0.6% | 11,700 |
2012/12/18 | 2,049 | 2,049 | 1,979 | 2,010 | -44 | -2.1% | 17,500 |
2012/12/17 | 2,099 | 2,100 | 2,051 | 2,054 | +6 | +0.3% | 14,400 |
2012/12/14 | 2,035 | 2,048 | 2,006 | 2,048 | +13 | +0.6% | 14,300 |
2012/12/13 | 2,069 | 2,071 | 2,015 | 2,035 | -31 | -1.5% | 21,300 |
2012/12/12 | 2,100 | 2,101 | 2,000 | 2,066 | -32 | -1.5% | 26,200 |
2012/12/11 | 2,098 | 2,101 | 2,098 | 2,098 | -1 | ±0% | 11,200 |
2012/12/10 | 2,100 | 2,101 | 2,082 | 2,099 | -1 | ±0% | 15,300 |
2012/12/07 | 2,099 | 2,110 | 2,098 | 2,100 | +1 | ±0% | 12,800 |
2012/12/06 | 2,100 | 2,101 | 2,098 | 2,099 | -11 | -0.5% | 15,500 |
2012/12/05 | 2,100 | 2,110 | 2,099 | 2,110 | +10 | +0.5% | 13,800 |
2012/12/04 | 2,100 | 2,104 | 2,098 | 2,100 | -12 | -0.6% | 12,000 |
2012/12/03 | 2,115 | 2,115 | 2,098 | 2,112 | +13 | +0.6% | 11,200 |
2012/11/30 | 2,110 | 2,110 | 2,098 | 2,099 | -4 | -0.2% | 9,800 |
2012/11/29 | 2,116 | 2,116 | 2,099 | 2,103 | -17 | -0.8% | 9,500 |
2012/11/28 | 2,121 | 2,130 | 2,113 | 2,120 | +2 | +0.1% | 8,400 |
2012/11/27 | 2,099 | 2,118 | 2,099 | 2,118 | +19 | +0.9% | 10,700 |
2012/11/26 | 2,100 | 2,120 | 2,080 | 2,099 | -1 | ±0% | 15,200 |
2012/11/22 | 2,085 | 2,120 | 2,085 | 2,100 | +15 | +0.7% | 22,900 |
2012/11/21 | 2,055 | 2,095 | 2,055 | 2,085 | +30 | +1.5% | 15,200 |
2012/11/20 | 2,045 | 2,063 | 2,043 | 2,055 | +10 | +0.5% | 19,400 |
2012/11/19 | 1,978 | 2,045 | 1,976 | 2,045 | +69 | +3.5% | 17,600 |
2012/11/16 | 1,996 | 2,003 | 1,976 | 1,976 | +7 | +0.4% | 13,200 |
2012/11/15 | 1,985 | 2,000 | 1,969 | 1,969 | ±0 | ±0% | 15,100 |
2012/11/14 | 1,959 | 1,969 | 1,959 | 1,969 | -15 | -0.8% | 9,700 |
2012/11/13 | 1,990 | 1,990 | 1,977 | 1,984 | -6 | -0.3% | 9,800 |
2012/11/12 | 1,974 | 2,003 | 1,974 | 1,990 | +16 | +0.8% | 20,500 |
2012/11/09 | 1,949 | 1,975 | 1,949 | 1,974 | +54 | +2.8% | 5,000 |
2012/11/08 | 1,950 | 1,959 | 1,918 | 1,920 | -30 | -1.5% | 12,700 |
2012/11/07 | 1,954 | 1,979 | 1,950 | 1,950 | -4 | -0.2% | 11,100 |
2012/11/06 | 1,946 | 1,960 | 1,945 | 1,954 | +8 | +0.4% | 17,100 |
2012/11/05 | 1,940 | 1,954 | 1,940 | 1,946 | +6 | +0.3% | 15,900 |
2012/11/02 | 1,950 | 1,950 | 1,925 | 1,940 | -17 | -0.9% | 9,600 |
2012/11/01 | 1,905 | 1,959 | 1,905 | 1,957 | +52 | +2.7% | 27,000 |
2012/10/31 | 1,925 | 1,925 | 1,902 | 1,905 | -20 | -1% | 9,500 |
2012/10/30 | 1,908 | 1,945 | 1,876 | 1,925 | +48 | +2.6% | 44,100 |
2901~
2950
件表示中 / 3586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 | 368,000円 | +1.5% | +4.0% | 0.84% | 38.59倍 | 5.45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 | 378,400円 | +1.1% | -3.0% | 1.80% | 19.60倍 | 2.75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 |
SCSK | 284,100円 | +6.2% | +9.6% | 2.39% | 19.95倍 | 2.84倍 |
|
住友商事系SI。11年に住商情報システムがCSKを吸収。DXや車載を戦略分野に位置づけ |
NSSOL | 419,100円 | +7.2% | +11.5% | 1.74% | 28.94倍 | 3.03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 | 602,900円 | -13.0% | -3.7% | 1.18% | 25.85倍 | 2.22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 |
市場注目の銘柄
チャート関連のコラム