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 |
---|---|---|---|---|---|---|---|
2023/12/07 | 16,350 | 16,650 | 16,180 | 16,580 | +170 | +1% | 46,900 |
2023/12/06 | 15,890 | 16,450 | 15,850 | 16,410 | +600 | +3.8% | 37,400 |
2023/12/05 | 15,890 | 16,150 | 15,710 | 15,810 | -90 | -0.6% | 30,300 |
2023/12/04 | 15,500 | 16,070 | 15,410 | 15,900 | +440 | +2.8% | 45,100 |
2023/12/01 | 15,370 | 15,590 | 15,180 | 15,460 | +90 | +0.6% | 20,600 |
2023/11/30 | 15,420 | 15,620 | 15,280 | 15,370 | -20 | -0.1% | 37,800 |
2023/11/29 | 15,020 | 15,390 | 15,010 | 15,390 | +370 | +2.5% | 21,600 |
2023/11/28 | 15,150 | 15,150 | 14,940 | 15,020 | -50 | -0.3% | 15,100 |
2023/11/27 | 15,500 | 15,500 | 15,060 | 15,070 | -300 | -2% | 14,800 |
2023/11/24 | 15,380 | 15,540 | 15,300 | 15,370 | +140 | +0.9% | 27,100 |
2023/11/22 | 15,050 | 15,350 | 15,050 | 15,230 | +40 | +0.3% | 17,900 |
2023/11/21 | 14,940 | 15,230 | 14,740 | 15,190 | +300 | +2% | 34,300 |
2023/11/20 | 15,310 | 15,340 | 14,890 | 14,890 | -460 | -3% | 30,100 |
2023/11/17 | 15,400 | 15,460 | 15,270 | 15,350 | +40 | +0.3% | 31,600 |
2023/11/16 | 15,190 | 15,470 | 15,110 | 15,310 | +10 | +0.1% | 50,500 |
2023/11/15 | 15,440 | 15,590 | 15,160 | 15,300 | +40 | +0.3% | 48,700 |
2023/11/14 | 15,020 | 15,260 | 14,860 | 15,260 | +130 | +0.9% | 35,800 |
2023/11/13 | 15,100 | 15,160 | 14,900 | 15,130 | +30 | +0.2% | 43,300 |
2023/11/10 | 15,560 | 15,620 | 15,030 | 15,100 | -510 | -3.3% | 85,000 |
2023/11/09 | 15,390 | 15,700 | 15,270 | 15,610 | +160 | +1% | 49,700 |
2023/11/08 | 14,970 | 15,600 | 14,950 | 15,450 | +640 | +4.3% | 124,100 |
2023/11/07 | 14,710 | 15,100 | 14,710 | 14,810 | -30 | -0.2% | 57,000 |
2023/11/06 | 14,460 | 14,920 | 14,420 | 14,840 | +520 | +3.6% | 64,500 |
2023/11/02 | 14,330 | 14,350 | 14,070 | 14,320 | +50 | +0.4% | 51,700 |
2023/11/01 | 13,540 | 14,290 | 13,470 | 14,270 | +760 | +5.6% | 155,700 |
2023/10/31 | 13,260 | 13,630 | 13,000 | 13,510 | +400 | +3.1% | 68,500 |
2023/10/30 | 13,190 | 13,500 | 13,100 | 13,110 | +40 | +0.3% | 148,200 |
2023/10/27 | 13,060 | 13,150 | 12,740 | 13,070 | +50 | +0.4% | 79,300 |
2023/10/26 | 13,070 | 13,330 | 12,970 | 13,020 | -140 | -1.1% | 104,200 |
2023/10/25 | 13,940 | 13,940 | 13,040 | 13,160 | -610 | -4.4% | 234,700 |
2023/10/24 | 13,430 | 13,850 | 13,390 | 13,770 | +350 | +2.6% | 76,100 |
2023/10/23 | 13,590 | 13,730 | 13,370 | 13,420 | -220 | -1.6% | 33,300 |
2023/10/20 | 13,430 | 13,670 | 13,400 | 13,640 | +100 | +0.7% | 31,500 |
2023/10/19 | 13,720 | 13,830 | 13,370 | 13,540 | -190 | -1.4% | 64,700 |
2023/10/18 | 13,400 | 13,800 | 13,370 | 13,730 | +400 | +3% | 50,000 |
2023/10/17 | 13,310 | 13,430 | 13,230 | 13,330 | +130 | +1% | 22,300 |
2023/10/16 | 13,290 | 13,450 | 13,150 | 13,200 | -210 | -1.6% | 48,100 |
2023/10/13 | 13,400 | 13,580 | 13,350 | 13,410 | -120 | -0.9% | 20,800 |
2023/10/12 | 13,300 | 13,580 | 13,300 | 13,530 | +150 | +1.1% | 24,400 |
2023/10/11 | 13,650 | 13,660 | 13,370 | 13,380 | -200 | -1.5% | 19,400 |
2023/10/10 | 13,380 | 13,610 | 13,350 | 13,580 | +200 | +1.5% | 28,000 |
2023/10/06 | 13,260 | 13,480 | 13,240 | 13,380 | +40 | +0.3% | 32,300 |
2023/10/05 | 12,940 | 13,400 | 12,900 | 13,340 | +300 | +2.3% | 46,200 |
2023/10/04 | 12,900 | 13,160 | 12,860 | 13,040 | -20 | -0.2% | 70,600 |
2023/10/03 | 12,980 | 13,160 | 12,940 | 13,060 | +80 | +0.6% | 31,500 |
2023/10/02 | 13,340 | 13,340 | 12,950 | 12,980 | -240 | -1.8% | 31,500 |
2023/09/29 | 13,220 | 13,290 | 13,140 | 13,220 | +30 | +0.2% | 28,100 |
2023/09/28 | 13,210 | 13,290 | 13,070 | 13,190 | -20 | -0.2% | 25,400 |
2023/09/27 | 13,190 | 13,220 | 13,040 | 13,210 | -90 | -0.7% | 28,700 |
2023/09/26 | 13,270 | 13,410 | 13,210 | 13,300 | +60 | +0.5% | 21,600 |
101~
150
件表示中 / 3451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 | 257,600円 | -5.1% | -27.8% | 0.89% | 33.98倍 | 4.32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 |
GMOPG | 799,600円 | +16.1% | +15.8% | 1.29% | 39.07倍 | 6.57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 |
日テレHD | 227,300円 | +5.3% | +4.3% | 1.76% | 15.53倍 | 0.66倍 |
|
読売グループでテレビ放送草分け。視聴率首位継続。動画配信「Hulu」、スポーツジムも展開 |
IIJ | 277,800円 | +13.2% | +11.1% | 1.24% | 23.71倍 | 4.26倍 |
|
ネット接続の草分け。法人向けシステム構築、クラウド、セキュリティに強い。MVNO大手 |
OBC | 670,000円 | +14.4% | +12.7% | 1.34% | 32.41倍 | 3.38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