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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 12,540 | 13,180 | 12,500 | 13,170 | +110 | +0.8% | 205,200 |
2023/05/11 | 12,650 | 13,080 | 12,620 | 13,060 | +410 | +3.2% | 141,500 |
2023/05/10 | 13,150 | 13,150 | 12,630 | 12,650 | -500 | -3.8% | 179,200 |
2023/05/09 | 13,210 | 13,220 | 12,860 | 13,150 | -60 | -0.5% | 150,500 |
2023/05/08 | 13,580 | 13,580 | 13,130 | 13,210 | -400 | -2.9% | 111,600 |
2023/05/02 | 13,380 | 13,630 | 13,310 | 13,610 | +130 | +1% | 75,800 |
2023/05/01 | 13,830 | 13,830 | 13,340 | 13,480 | -290 | -2.1% | 100,300 |
2023/04/28 | 13,700 | 13,820 | 13,590 | 13,770 | +160 | +1.2% | 70,900 |
2023/04/27 | 13,210 | 13,800 | 13,210 | 13,610 | +210 | +1.6% | 108,900 |
2023/04/26 | 13,840 | 13,970 | 13,190 | 13,400 | -140 | -1% | 219,900 |
2023/04/25 | 14,190 | 14,190 | 13,450 | 13,540 | -650 | -4.6% | 176,400 |
2023/04/24 | 13,720 | 14,680 | 13,660 | 14,190 | +570 | +4.2% | 301,100 |
2023/04/21 | 13,180 | 13,850 | 13,080 | 13,620 | +740 | +5.7% | 168,200 |
2023/04/20 | 12,990 | 13,000 | 12,810 | 12,880 | -110 | -0.8% | 40,700 |
2023/04/19 | 13,200 | 13,220 | 12,880 | 12,990 | -210 | -1.6% | 36,600 |
2023/04/18 | 13,130 | 13,280 | 13,110 | 13,200 | +120 | +0.9% | 27,200 |
2023/04/17 | 13,100 | 13,190 | 12,990 | 13,080 | -20 | -0.2% | 37,900 |
2023/04/14 | 13,030 | 13,130 | 12,970 | 13,100 | +140 | +1.1% | 38,100 |
2023/04/13 | 12,730 | 12,970 | 12,720 | 12,960 | +180 | +1.4% | 47,700 |
2023/04/12 | 12,850 | 12,850 | 12,680 | 12,780 | ±0 | ±0% | 27,600 |
2023/04/11 | 12,970 | 13,020 | 12,740 | 12,780 | -50 | -0.4% | 30,400 |
2023/04/10 | 12,550 | 12,860 | 12,550 | 12,830 | +280 | +2.2% | 46,100 |
2023/04/07 | 12,700 | 12,720 | 12,510 | 12,550 | -40 | -0.3% | 30,100 |
2023/04/06 | 12,600 | 12,690 | 12,480 | 12,590 | -120 | -0.9% | 29,400 |
2023/04/05 | 12,830 | 12,890 | 12,650 | 12,710 | -230 | -1.8% | 31,300 |
2023/04/04 | 13,110 | 13,140 | 12,910 | 12,940 | -280 | -2.1% | 41,800 |
2023/04/03 | 13,250 | 13,340 | 13,130 | 13,220 | +60 | +0.5% | 41,400 |
2023/03/31 | 13,330 | 13,350 | 13,030 | 13,160 | +40 | +0.3% | 35,000 |
2023/03/30 | 13,010 | 13,190 | 13,010 | 13,120 | +20 | +0.2% | 45,600 |
2023/03/29 | 12,770 | 13,110 | 12,640 | 13,100 | +360 | +2.8% | 63,300 |
2023/03/28 | 13,010 | 13,010 | 12,620 | 12,740 | -330 | -2.5% | 47,100 |
2023/03/27 | 13,050 | 13,080 | 12,910 | 13,070 | +80 | +0.6% | 34,200 |
2023/03/24 | 12,730 | 13,080 | 12,600 | 12,990 | +290 | +2.3% | 96,200 |
2023/03/23 | 12,350 | 12,710 | 12,290 | 12,700 | +350 | +2.8% | 61,800 |
2023/03/22 | 12,480 | 12,620 | 12,290 | 12,350 | +100 | +0.8% | 52,800 |
2023/03/20 | 12,420 | 12,520 | 12,230 | 12,250 | -50 | -0.4% | 49,400 |
2023/03/17 | 12,670 | 12,730 | 12,300 | 12,300 | -150 | -1.2% | 222,200 |
2023/03/16 | 12,380 | 12,650 | 12,350 | 12,450 | -160 | -1.3% | 58,100 |
2023/03/15 | 13,000 | 13,000 | 12,570 | 12,610 | -260 | -2% | 49,800 |
2023/03/14 | 12,920 | 13,040 | 12,810 | 12,870 | -200 | -1.5% | 44,000 |
2023/03/13 | 13,050 | 13,170 | 12,930 | 13,070 | -230 | -1.7% | 50,300 |
2023/03/10 | 13,270 | 13,470 | 13,270 | 13,300 | -130 | -1% | 29,000 |
2023/03/09 | 13,260 | 13,430 | 13,260 | 13,430 | +200 | +1.5% | 29,100 |
2023/03/08 | 13,400 | 13,500 | 13,230 | 13,230 | -250 | -1.9% | 38,900 |
2023/03/07 | 13,590 | 13,740 | 13,430 | 13,480 | -20 | -0.1% | 46,100 |
2023/03/06 | 13,460 | 13,650 | 13,440 | 13,500 | +30 | +0.2% | 43,100 |
2023/03/03 | 13,600 | 13,600 | 13,400 | 13,470 | -40 | -0.3% | 56,900 |
2023/03/02 | 13,610 | 13,630 | 13,410 | 13,510 | -140 | -1% | 38,400 |
2023/03/01 | 13,560 | 13,690 | 13,550 | 13,650 | +10 | +0.1% | 50,500 |
2023/02/28 | 13,230 | 13,830 | 13,230 | 13,640 | +540 | +4.1% | 135,300 |
251~
300
件表示中 / 3458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 | 248,900円 | -7.5% | -22.5% | 1.25% | 33.93倍 | 3.86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 | 792,800円 | +16.1% | +15.8% | 1.30% | 38.74倍 | 6.36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 | 207,800円 | +4.4% | -3.0% | 1.92% | 14.92倍 | 0.57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 |
OBC | 681,000円 | +14.4% | +12.7% | 1.32% | 32.94倍 | 3.44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 |
コーエーテクモ | 141,800円 | +6.4% | -12.6% | 3.39% | 14.93倍 | 2.56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 |
市場注目の銘柄
チャート関連のコラム