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 |
|---|---|---|---|---|---|---|---|
| 2020/02/21 | 4,830 | 4,875 | 4,785 | 4,815 | +10 | +0.2% | 23,800 |
| 2020/02/20 | 4,900 | 4,915 | 4,790 | 4,805 | -25 | -0.5% | 17,500 |
| 2020/02/19 | 4,835 | 4,935 | 4,805 | 4,830 | -25 | -0.5% | 25,700 |
| 2020/02/18 | 4,775 | 4,870 | 4,770 | 4,855 | -60 | -1.2% | 76,600 |
| 2020/02/17 | 4,830 | 4,980 | 4,830 | 4,915 | +90 | +1.9% | 41,600 |
| 2020/02/14 | 4,895 | 4,920 | 4,820 | 4,825 | -70 | -1.4% | 35,700 |
| 2020/02/13 | 4,955 | 4,960 | 4,880 | 4,895 | -20 | -0.4% | 15,500 |
| 2020/02/12 | 5,000 | 5,040 | 4,900 | 4,915 | -60 | -1.2% | 40,500 |
| 2020/02/10 | 5,070 | 5,070 | 4,965 | 4,975 | -95 | -1.9% | 35,600 |
| 2020/02/07 | 5,190 | 5,220 | 5,040 | 5,070 | -140 | -2.7% | 58,200 |
| 2020/02/06 | 5,210 | 5,240 | 5,180 | 5,210 | +20 | +0.4% | 27,500 |
| 2020/02/05 | 5,190 | 5,250 | 5,150 | 5,190 | +70 | +1.4% | 64,800 |
| 2020/02/04 | 5,100 | 5,150 | 5,010 | 5,120 | ±0 | ±0% | 53,900 |
| 2020/02/03 | 4,860 | 5,120 | 4,700 | 5,120 | -110 | -2.1% | 203,000 |
| 2020/01/31 | 5,280 | 5,350 | 5,130 | 5,230 | -40 | -0.8% | 172,500 |
| 2020/01/30 | 5,430 | 5,430 | 5,240 | 5,270 | -160 | -2.9% | 78,600 |
| 2020/01/29 | 5,360 | 5,430 | 5,300 | 5,430 | +120 | +2.3% | 46,500 |
| 2020/01/28 | 5,370 | 5,370 | 5,260 | 5,310 | -70 | -1.3% | 51,000 |
| 2020/01/27 | 5,340 | 5,430 | 5,310 | 5,380 | -20 | -0.4% | 46,700 |
| 2020/01/24 | 5,390 | 5,410 | 5,300 | 5,400 | -30 | -0.6% | 73,500 |
| 2020/01/23 | 5,430 | 5,460 | 5,360 | 5,430 | -10 | -0.2% | 52,500 |
| 2020/01/22 | 5,380 | 5,460 | 5,340 | 5,440 | +60 | +1.1% | 56,800 |
| 2020/01/21 | 5,450 | 5,450 | 5,340 | 5,380 | -70 | -1.3% | 21,400 |
| 2020/01/20 | 5,320 | 5,480 | 5,310 | 5,450 | +70 | +1.3% | 29,700 |
| 2020/01/17 | 5,370 | 5,440 | 5,340 | 5,380 | +10 | +0.2% | 64,500 |
| 2020/01/16 | 5,480 | 5,480 | 5,350 | 5,370 | -140 | -2.5% | 35,900 |
| 2020/01/15 | 5,460 | 5,540 | 5,460 | 5,510 | ±0 | ±0% | 23,600 |
| 2020/01/14 | 5,500 | 5,550 | 5,420 | 5,510 | +30 | +0.5% | 33,500 |
| 2020/01/10 | 5,500 | 5,540 | 5,400 | 5,480 | +20 | +0.4% | 36,100 |
| 2020/01/09 | 5,420 | 5,500 | 5,380 | 5,460 | -20 | -0.4% | 51,900 |
| 2020/01/08 | 5,570 | 5,570 | 5,390 | 5,480 | -110 | -2% | 49,000 |
| 2020/01/07 | 5,500 | 5,590 | 5,500 | 5,590 | +90 | +1.6% | 25,500 |
| 2020/01/06 | 5,520 | 5,580 | 5,420 | 5,500 | -100 | -1.8% | 69,400 |
| 2019/12/30 | 5,510 | 5,670 | 5,450 | 5,600 | +70 | +1.3% | 56,100 |
| 2019/12/27 | 5,460 | 5,620 | 5,390 | 5,530 | +50 | +0.9% | 85,300 |
| 2019/12/26 | 5,300 | 5,490 | 5,300 | 5,480 | +90 | +1.7% | 82,700 |
| 2019/12/25 | 5,100 | 5,410 | 5,050 | 5,390 | +340 | +6.7% | 133,400 |
| 2019/12/24 | 5,070 | 5,120 | 5,010 | 5,050 | +10 | +0.2% | 31,300 |
| 2019/12/23 | 5,020 | 5,080 | 4,990 | 5,040 | +20 | +0.4% | 59,400 |
| 2019/12/20 | 4,955 | 5,020 | 4,955 | 5,020 | +35 | +0.7% | 45,500 |
| 2019/12/19 | 5,030 | 5,030 | 4,915 | 4,985 | -25 | -0.5% | 54,800 |
| 2019/12/18 | 5,110 | 5,110 | 5,000 | 5,010 | -80 | -1.6% | 24,500 |
| 2019/12/17 | 5,100 | 5,100 | 5,010 | 5,090 | -10 | -0.2% | 39,200 |
| 2019/12/16 | 5,150 | 5,150 | 5,060 | 5,100 | -10 | -0.2% | 37,100 |
| 2019/12/13 | 5,130 | 5,130 | 5,050 | 5,110 | -20 | -0.4% | 28,700 |
| 2019/12/12 | 5,130 | 5,160 | 5,100 | 5,130 | -40 | -0.8% | 30,400 |
| 2019/12/11 | 5,160 | 5,210 | 5,080 | 5,170 | -20 | -0.4% | 41,900 |
| 2019/12/10 | 5,120 | 5,200 | 5,060 | 5,190 | +100 | +2% | 44,200 |
| 2019/12/09 | 5,010 | 5,110 | 5,010 | 5,090 | +80 | +1.6% | 36,200 |
| 2019/12/06 | 5,050 | 5,080 | 5,000 | 5,010 | -70 | -1.4% | 27,000 |
1301～
1350
件表示中 / 3722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 | 321,000円 | -12.7% | -19.5% | 1.28% | 34.37倍 | 4.28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 |
| フジＨＤ | 301,700円 | +1.9% | -71.8% | 1.66% | 62.59倍 | 0.76倍 |
|
フジサンケイグループ。若年層強い。視聴率は低迷中。音楽、通販、不動産など多角経営を推進 |
| ＧＭＯＰＧ | 895,200円 | +13.0% | +4.4% | 1.39% | 36.68倍 | 6.52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 | 840,300円 | +10.0% | +8.5% | 1.26% | 36.41倍 | 3.97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 |
| ＢＩＰＲＯＧＹ | 603,800円 | +4.0% | +9.8% | 1.99% | 20.40倍 | 3.50倍 |
|
ＳＩ大手。旧日本ユニシス、大日本印刷の持分会社。金融や空運、流通など幅広い業種と取引 |
市場注目の銘柄
チャート関連のコラム
