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 |
|---|---|---|---|---|---|---|---|
| 2019/01/21 | 4,540 | 4,560 | 4,395 | 4,410 | -25 | -0.6% | 79,400 |
| 2019/01/18 | 4,375 | 4,495 | 4,375 | 4,435 | +125 | +2.9% | 45,100 |
| 2019/01/17 | 4,325 | 4,325 | 4,255 | 4,310 | +55 | +1.3% | 18,200 |
| 2019/01/16 | 4,200 | 4,350 | 4,180 | 4,255 | +35 | +0.8% | 50,300 |
| 2019/01/15 | 4,200 | 4,240 | 4,165 | 4,220 | -20 | -0.5% | 42,200 |
| 2019/01/11 | 4,200 | 4,250 | 4,170 | 4,240 | +40 | +1% | 33,800 |
| 2019/01/10 | 4,145 | 4,210 | 4,140 | 4,200 | +30 | +0.7% | 28,400 |
| 2019/01/09 | 4,135 | 4,220 | 4,105 | 4,170 | +5 | +0.1% | 41,000 |
| 2019/01/08 | 4,045 | 4,200 | 4,045 | 4,165 | +125 | +3.1% | 88,000 |
| 2019/01/07 | 4,100 | 4,140 | 4,015 | 4,040 | ±0 | ±0% | 50,200 |
| 2019/01/04 | 3,995 | 4,090 | 3,915 | 4,040 | -5 | -0.1% | 56,500 |
| 2018/12/28 | 3,935 | 4,080 | 3,925 | 4,045 | +150 | +3.9% | 93,100 |
| 2018/12/27 | 3,800 | 3,920 | 3,780 | 3,895 | +240 | +6.6% | 72,200 |
| 2018/12/26 | 3,670 | 3,715 | 3,635 | 3,655 | +55 | +1.5% | 49,500 |
| 2018/12/25 | 3,550 | 3,625 | 3,465 | 3,600 | -90 | -2.4% | 94,200 |
| 2018/12/21 | 3,700 | 3,770 | 3,650 | 3,690 | -50 | -1.3% | 68,200 |
| 2018/12/20 | 3,655 | 3,840 | 3,640 | 3,740 | +45 | +1.2% | 60,200 |
| 2018/12/19 | 3,685 | 3,780 | 3,680 | 3,695 | -35 | -0.9% | 44,000 |
| 2018/12/18 | 3,755 | 3,790 | 3,675 | 3,730 | -95 | -2.5% | 51,800 |
| 2018/12/17 | 3,850 | 3,865 | 3,765 | 3,825 | -30 | -0.8% | 60,300 |
| 2018/12/14 | 3,890 | 3,975 | 3,835 | 3,855 | -10 | -0.3% | 51,300 |
| 2018/12/13 | 3,860 | 3,915 | 3,815 | 3,865 | +35 | +0.9% | 60,200 |
| 2018/12/12 | 3,710 | 3,845 | 3,700 | 3,830 | +115 | +3.1% | 45,400 |
| 2018/12/11 | 3,620 | 3,845 | 3,610 | 3,715 | +45 | +1.2% | 85,100 |
| 2018/12/10 | 3,540 | 3,705 | 3,530 | 3,670 | +140 | +4% | 70,300 |
| 2018/12/07 | 3,540 | 3,550 | 3,475 | 3,530 | +10 | +0.3% | 17,500 |
| 2018/12/06 | 3,465 | 3,520 | 3,450 | 3,520 | +20 | +0.6% | 25,100 |
| 2018/12/05 | 3,465 | 3,540 | 3,465 | 3,500 | -45 | -1.3% | 38,300 |
| 2018/12/04 | 3,670 | 3,680 | 3,545 | 3,545 | -95 | -2.6% | 23,900 |
| 2018/12/03 | 3,625 | 3,670 | 3,555 | 3,640 | +20 | +0.6% | 44,000 |
| 2018/11/30 | 3,650 | 3,705 | 3,620 | 3,620 | +15 | +0.4% | 62,400 |
| 2018/11/29 | 3,585 | 3,645 | 3,550 | 3,605 | +60 | +1.7% | 40,700 |
| 2018/11/28 | 3,630 | 3,630 | 3,500 | 3,545 | -45 | -1.3% | 21,200 |
| 2018/11/27 | 3,530 | 3,610 | 3,515 | 3,590 | +80 | +2.3% | 19,400 |
| 2018/11/26 | 3,580 | 3,580 | 3,510 | 3,510 | -50 | -1.4% | 10,800 |
| 2018/11/22 | 3,620 | 3,640 | 3,550 | 3,560 | -25 | -0.7% | 14,100 |
| 2018/11/21 | 3,530 | 3,625 | 3,510 | 3,585 | +55 | +1.6% | 33,200 |
| 2018/11/20 | 3,540 | 3,595 | 3,525 | 3,530 | -40 | -1.1% | 15,200 |
| 2018/11/19 | 3,430 | 3,580 | 3,430 | 3,570 | +110 | +3.2% | 76,100 |
| 2018/11/16 | 3,485 | 3,505 | 3,415 | 3,460 | -30 | -0.9% | 48,100 |
| 2018/11/15 | 3,500 | 3,595 | 3,475 | 3,490 | -45 | -1.3% | 48,800 |
| 2018/11/14 | 3,640 | 3,665 | 3,535 | 3,535 | -105 | -2.9% | 46,600 |
| 2018/11/13 | 3,600 | 3,710 | 3,585 | 3,640 | -25 | -0.7% | 62,800 |
| 2018/11/12 | 3,710 | 3,770 | 3,660 | 3,665 | -65 | -1.7% | 27,000 |
| 2018/11/09 | 3,770 | 3,785 | 3,720 | 3,730 | -25 | -0.7% | 26,200 |
| 2018/11/08 | 3,720 | 3,800 | 3,720 | 3,755 | ±0 | ±0% | 40,700 |
| 2018/11/07 | 3,760 | 3,855 | 3,740 | 3,755 | -75 | -2% | 40,500 |
| 2018/11/06 | 3,925 | 3,950 | 3,820 | 3,830 | -25 | -0.6% | 43,900 |
| 2018/11/05 | 3,780 | 3,935 | 3,750 | 3,855 | +105 | +2.8% | 74,300 |
| 2018/11/02 | 3,730 | 3,795 | 3,665 | 3,750 | +160 | +4.5% | 66,000 |
1601～
1650
件表示中 / 3759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 | 351,000円 | -12.7% | -19.5% | 1.17% | 37.58倍 | 4.69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 |
| ＴＢＳＨＤ | 516,900円 | +4.5% | +9.2% | 1.35% | 29.68倍 | 0.87倍 |
|
民放キー局の一角。放送と不動産が収益柱。個人視聴率は民放３位。傘下に雑貨店「ＰＬＡＺＡ」 |
| フジＨＤ | 331,200円 | -0.8% | - | 1.51% | 68.73倍 | 0.84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 |
| コーエーテクモ | 211,200円 | +10.6% | -26.0% | 2.04% | 24.71倍 | 3.54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 |
| ＯＢＣ | 880,400円 | +10.0% | +8.5% | 1.20% | 38.15倍 | 4.16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
