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 |
|---|---|---|---|---|---|---|---|
| 2018/01/31 | 10,210 | 10,880 | 10,080 | 10,470 | +80 | +0.8% | 30,400 |
| 2018/01/30 | 10,900 | 10,940 | 10,230 | 10,390 | -620 | -5.6% | 65,100 |
| 2018/01/29 | 12,000 | 12,000 | 11,010 | 11,010 | -240 | -2.1% | 137,600 |
| 2018/01/26 | 11,250 | 11,260 | 11,200 | 11,250 | -10 | -0.1% | 6,000 |
| 2018/01/25 | 11,250 | 11,350 | 11,250 | 11,260 | -100 | -0.9% | 800 |
| 2018/01/24 | 11,330 | 11,430 | 11,180 | 11,360 | -40 | -0.4% | 4,600 |
| 2018/01/23 | 11,270 | 11,490 | 11,270 | 11,400 | +20 | +0.2% | 1,400 |
| 2018/01/22 | 11,330 | 11,420 | 11,040 | 11,380 | -30 | -0.3% | 8,100 |
| 2018/01/19 | 11,220 | 11,460 | 11,220 | 11,410 | +200 | +1.8% | 2,700 |
| 2018/01/18 | 11,230 | 11,440 | 11,200 | 11,210 | -10 | -0.1% | 3,600 |
| 2018/01/17 | 11,270 | 11,400 | 11,200 | 11,220 | -50 | -0.4% | 2,800 |
| 2018/01/16 | 11,280 | 11,290 | 11,090 | 11,270 | -80 | -0.7% | 3,500 |
| 2018/01/15 | 11,420 | 11,490 | 11,350 | 11,350 | -200 | -1.7% | 2,800 |
| 2018/01/12 | 11,200 | 11,580 | 11,100 | 11,550 | +360 | +3.2% | 7,700 |
| 2018/01/11 | 10,960 | 11,230 | 10,960 | 11,190 | +260 | +2.4% | 3,800 |
| 2018/01/10 | 10,910 | 11,090 | 10,910 | 10,930 | +40 | +0.4% | 5,200 |
| 2018/01/09 | 11,030 | 11,030 | 10,890 | 10,890 | -140 | -1.3% | 6,100 |
| 2018/01/05 | 10,950 | 11,030 | 10,880 | 11,030 | +90 | +0.8% | 3,600 |
| 2018/01/04 | 11,000 | 11,190 | 10,940 | 10,940 | -60 | -0.5% | 3,800 |
| 2017/12/29 | 10,990 | 11,070 | 10,840 | 11,000 | +190 | +1.8% | 7,100 |
| 2017/12/28 | 10,840 | 10,980 | 10,810 | 10,810 | -10 | -0.1% | 6,900 |
| 2017/12/27 | 10,870 | 10,870 | 10,660 | 10,820 | -90 | -0.8% | 4,400 |
| 2017/12/26 | 10,720 | 10,910 | 10,720 | 10,910 | +140 | +1.3% | 4,100 |
| 2017/12/25 | 10,660 | 10,780 | 10,500 | 10,770 | +260 | +2.5% | 2,700 |
| 2017/12/22 | 10,720 | 10,730 | 10,510 | 10,510 | -210 | -2% | 4,300 |
| 2017/12/21 | 10,760 | 10,770 | 10,540 | 10,720 | +60 | +0.6% | 7,600 |
| 2017/12/20 | 10,650 | 10,750 | 10,420 | 10,660 | -20 | -0.2% | 2,800 |
| 2017/12/19 | 10,430 | 10,800 | 10,230 | 10,680 | +270 | +2.6% | 8,900 |
| 2017/12/18 | 10,290 | 10,410 | 10,180 | 10,410 | +230 | +2.3% | 10,600 |
| 2017/12/15 | 10,200 | 10,200 | 10,120 | 10,180 | -30 | -0.3% | 6,200 |
| 2017/12/14 | 10,280 | 10,280 | 10,210 | 10,210 | -10 | -0.1% | 1,500 |
| 2017/12/13 | 10,380 | 10,380 | 10,220 | 10,220 | -190 | -1.8% | 1,600 |
| 2017/12/12 | 10,110 | 10,410 | 10,110 | 10,410 | +220 | +2.2% | 9,500 |
| 2017/12/11 | 10,300 | 10,350 | 10,180 | 10,190 | -160 | -1.5% | 1,900 |
| 2017/12/08 | 10,330 | 10,400 | 10,330 | 10,350 | -40 | -0.4% | 700 |
| 2017/12/07 | 10,280 | 10,460 | 10,100 | 10,390 | +200 | +2% | 8,800 |
| 2017/12/06 | 10,310 | 10,380 | 9,980 | 10,190 | -120 | -1.2% | 10,900 |
| 2017/12/05 | 10,290 | 10,330 | 10,170 | 10,310 | -70 | -0.7% | 12,600 |
| 2017/12/04 | 10,290 | 10,530 | 10,290 | 10,380 | +170 | +1.7% | 19,000 |
| 2017/12/01 | 9,900 | 10,370 | 9,900 | 10,210 | +240 | +2.4% | 17,100 |
| 2017/11/30 | 9,700 | 10,200 | 9,670 | 9,970 | +290 | +3% | 16,700 |
| 2017/11/29 | 9,500 | 9,680 | 9,500 | 9,680 | +220 | +2.3% | 16,100 |
| 2017/11/28 | 9,370 | 9,530 | 9,280 | 9,460 | -50 | -0.5% | 11,800 |
| 2017/11/27 | 9,620 | 9,650 | 9,480 | 9,510 | -110 | -1.1% | 11,200 |
| 2017/11/24 | 10,050 | 10,080 | 9,510 | 9,620 | -430 | -4.3% | 27,500 |
| 2017/11/22 | 10,060 | 10,180 | 10,050 | 10,050 | -50 | -0.5% | 6,000 |
| 2017/11/21 | 10,080 | 10,150 | 10,080 | 10,100 | +20 | +0.2% | 8,000 |
| 2017/11/20 | 10,050 | 10,190 | 10,040 | 10,080 | -20 | -0.2% | 10,000 |
| 2017/11/17 | 10,250 | 10,350 | 10,080 | 10,100 | -150 | -1.5% | 18,900 |
| 2017/11/16 | 10,250 | 10,450 | 10,140 | 10,250 | +200 | +2% | 10,500 |
1801～
1850
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
