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 |
|---|---|---|---|---|---|---|---|
| 2018/06/27 | 3,765 | 3,900 | 3,750 | 3,820 | +120 | +3.2% | 41,100 |
| 2018/06/26 | 3,880 | 3,880 | 3,660 | 3,700 | -195 | -5% | 81,600 |
| 2018/06/25 | 3,875 | 3,920 | 3,820 | 3,895 | +100 | +2.6% | 37,300 |
| 2018/06/22 | 3,745 | 3,840 | 3,675 | 3,795 | +85 | +2.3% | 157,500 |
| 2018/06/21 | 3,950 | 3,960 | 3,670 | 3,710 | -250 | -6.3% | 101,300 |
| 2018/06/20 | 3,960 | 4,020 | 3,810 | 3,960 | -110 | -2.7% | 66,300 |
| 2018/06/19 | 3,970 | 4,120 | 3,960 | 4,070 | +100 | +2.5% | 105,300 |
| 2018/06/18 | 3,820 | 4,040 | 3,810 | 3,970 | +125 | +3.3% | 119,700 |
| 2018/06/15 | 3,635 | 3,865 | 3,595 | 3,845 | +205 | +5.6% | 106,900 |
| 2018/06/14 | 3,610 | 3,675 | 3,595 | 3,640 | +30 | +0.8% | 40,800 |
| 2018/06/13 | 3,560 | 3,645 | 3,560 | 3,610 | +30 | +0.8% | 22,300 |
| 2018/06/12 | 3,630 | 3,650 | 3,575 | 3,580 | -60 | -1.6% | 24,600 |
| 2018/06/11 | 3,600 | 3,680 | 3,590 | 3,640 | +80 | +2.2% | 31,300 |
| 2018/06/08 | 3,605 | 3,640 | 3,550 | 3,560 | -55 | -1.5% | 17,400 |
| 2018/06/07 | 3,600 | 3,650 | 3,550 | 3,615 | +65 | +1.8% | 27,700 |
| 2018/06/06 | 3,510 | 3,625 | 3,510 | 3,550 | ±0 | ±0% | 16,900 |
| 2018/06/05 | 3,600 | 3,655 | 3,520 | 3,550 | -95 | -2.6% | 39,100 |
| 2018/06/04 | 3,520 | 3,670 | 3,510 | 3,645 | +160 | +4.6% | 67,100 |
| 2018/06/01 | 3,530 | 3,535 | 3,430 | 3,485 | -50 | -1.4% | 23,300 |
| 2018/05/31 | 3,400 | 3,535 | 3,360 | 3,535 | +165 | +4.9% | 102,000 |
| 2018/05/30 | 3,420 | 3,430 | 3,370 | 3,370 | -80 | -2.3% | 31,200 |
| 2018/05/29 | 3,420 | 3,455 | 3,365 | 3,450 | +10 | +0.3% | 29,800 |
| 2018/05/28 | 3,400 | 3,460 | 3,390 | 3,440 | +35 | +1% | 25,100 |
| 2018/05/25 | 3,395 | 3,470 | 3,360 | 3,405 | +10 | +0.3% | 20,700 |
| 2018/05/24 | 3,330 | 3,420 | 3,330 | 3,395 | +35 | +1% | 23,200 |
| 2018/05/23 | 3,365 | 3,415 | 3,325 | 3,360 | -40 | -1.2% | 28,700 |
| 2018/05/22 | 3,415 | 3,480 | 3,355 | 3,400 | +25 | +0.7% | 37,800 |
| 2018/05/21 | 3,310 | 3,415 | 3,310 | 3,375 | -5 | -0.1% | 23,100 |
| 2018/05/18 | 3,315 | 3,405 | 3,235 | 3,380 | +65 | +2% | 35,900 |
| 2018/05/17 | 3,215 | 3,340 | 3,125 | 3,315 | +105 | +3.3% | 45,400 |
| 2018/05/16 | 3,280 | 3,285 | 3,205 | 3,210 | -100 | -3% | 58,200 |
| 2018/05/15 | 3,150 | 3,435 | 3,125 | 3,310 | +90 | +2.8% | 106,700 |
| 2018/05/14 | 3,175 | 3,265 | 3,150 | 3,220 | +15 | +0.5% | 25,900 |
| 2018/05/11 | 3,220 | 3,245 | 3,180 | 3,205 | -45 | -1.4% | 9,600 |
| 2018/05/10 | 3,260 | 3,270 | 3,210 | 3,250 | -5 | -0.2% | 3,900 |
| 2018/05/09 | 3,260 | 3,265 | 3,200 | 3,255 | ±0 | ±0% | 10,200 |
| 2018/05/08 | 3,260 | 3,270 | 3,230 | 3,255 | -10 | -0.3% | 6,700 |
| 2018/05/07 | 3,240 | 3,265 | 3,215 | 3,265 | +25 | +0.8% | 11,200 |
| 2018/05/02 | 3,200 | 3,250 | 3,180 | 3,240 | +65 | +2% | 12,800 |
| 2018/05/01 | 3,150 | 3,185 | 3,115 | 3,175 | +25 | +0.8% | 12,100 |
| 2018/04/27 | 3,170 | 3,195 | 3,150 | 3,150 | -20 | -0.6% | 10,100 |
| 2018/04/26 | 3,250 | 3,250 | 3,170 | 3,170 | -5 | -0.2% | 23,100 |
| 2018/04/25 | 3,055 | 3,200 | 3,055 | 3,175 | +70 | +2.3% | 29,300 |
| 2018/04/24 | 3,055 | 3,120 | 3,050 | 3,105 | +65 | +2.1% | 10,900 |
| 2018/04/23 | 3,035 | 3,100 | 3,025 | 3,040 | +10 | +0.3% | 12,100 |
| 2018/04/20 | 3,030 | 3,070 | 3,030 | 3,030 | -25 | -0.8% | 10,100 |
| 2018/04/19 | 3,035 | 3,090 | 3,030 | 3,055 | +30 | +1% | 13,800 |
| 2018/04/18 | 3,020 | 3,080 | 3,010 | 3,025 | +10 | +0.3% | 24,500 |
| 2018/04/17 | 3,020 | 3,025 | 2,999 | 3,015 | ±0 | ±0% | 13,600 |
| 2018/04/16 | 3,005 | 3,035 | 2,960 | 3,015 | ±0 | ±0% | 26,100 |
1701～
1750
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 | 326,000円 | -12.7% | -19.5% | 1.26% | 34.91倍 | 4.35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 | 302,800円 | +1.9% | -71.8% | 1.65% | 62.82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 | 908,500円 | +13.0% | +4.4% | 1.36% | 37.22倍 | 6.62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 | 844,100円 | +10.0% | +8.5% | 1.26% | 36.57倍 | 3.99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 | 604,200円 | +4.0% | +9.8% | 1.99% | 20.41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
