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 |
|---|---|---|---|---|---|---|---|
| 2017/11/16 | 10,250 | 10,450 | 10,140 | 10,250 | +200 | +2% | 10,500 |
| 2017/11/15 | 10,720 | 10,790 | 10,030 | 10,050 | -670 | -6.3% | 25,700 |
| 2017/11/14 | 10,480 | 10,800 | 10,480 | 10,720 | +130 | +1.2% | 15,500 |
| 2017/11/13 | 10,410 | 10,700 | 10,010 | 10,590 | -50 | -0.5% | 6,500 |
| 2017/11/10 | 10,500 | 10,650 | 10,500 | 10,640 | +10 | +0.1% | 4,700 |
| 2017/11/09 | 10,600 | 10,630 | 10,470 | 10,630 | +60 | +0.6% | 9,800 |
| 2017/11/08 | 10,040 | 10,670 | 10,030 | 10,570 | +560 | +5.6% | 19,100 |
| 2017/11/07 | 10,000 | 10,150 | 9,980 | 10,010 | -60 | -0.6% | 9,600 |
| 2017/11/06 | 10,200 | 10,200 | 9,980 | 10,070 | -60 | -0.6% | 9,900 |
| 2017/11/02 | 10,220 | 10,260 | 10,010 | 10,130 | -140 | -1.4% | 18,200 |
| 2017/11/01 | 10,270 | 10,330 | 10,210 | 10,270 | ±0 | ±0% | 9,900 |
| 2017/10/31 | 10,330 | 10,460 | 10,090 | 10,270 | -30 | -0.3% | 20,400 |
| 2017/10/30 | 10,680 | 10,680 | 10,080 | 10,300 | -680 | -6.2% | 46,600 |
| 2017/10/27 | 10,700 | 11,000 | 10,700 | 10,980 | +350 | +3.3% | 11,800 |
| 2017/10/26 | 10,660 | 10,760 | 10,590 | 10,630 | -160 | -1.5% | 5,300 |
| 2017/10/25 | 10,670 | 10,890 | 10,610 | 10,790 | +110 | +1% | 8,800 |
| 2017/10/24 | 10,590 | 10,680 | 10,570 | 10,680 | -10 | -0.1% | 8,200 |
| 2017/10/23 | 10,630 | 10,800 | 10,600 | 10,690 | +10 | +0.1% | 9,200 |
| 2017/10/20 | 10,660 | 10,750 | 10,600 | 10,680 | +50 | +0.5% | 9,100 |
| 2017/10/19 | 10,700 | 10,780 | 10,600 | 10,630 | +40 | +0.4% | 12,800 |
| 2017/10/18 | 10,820 | 10,880 | 10,590 | 10,590 | -230 | -2.1% | 7,200 |
| 2017/10/17 | 10,700 | 10,900 | 10,540 | 10,820 | +100 | +0.9% | 12,900 |
| 2017/10/16 | 11,160 | 11,260 | 10,670 | 10,720 | -520 | -4.6% | 23,100 |
| 2017/10/13 | 11,280 | 11,380 | 11,140 | 11,240 | +90 | +0.8% | 7,500 |
| 2017/10/12 | 11,410 | 11,490 | 11,150 | 11,150 | -60 | -0.5% | 10,300 |
| 2017/10/11 | 11,610 | 11,710 | 11,210 | 11,210 | -400 | -3.4% | 8,200 |
| 2017/10/10 | 11,690 | 11,690 | 11,520 | 11,610 | -80 | -0.7% | 5,800 |
| 2017/10/06 | 11,680 | 11,730 | 11,510 | 11,690 | -110 | -0.9% | 5,300 |
| 2017/10/05 | 11,770 | 11,850 | 11,600 | 11,800 | +120 | +1% | 9,200 |
| 2017/10/04 | 11,710 | 11,810 | 11,520 | 11,680 | -100 | -0.8% | 5,000 |
| 2017/10/03 | 11,680 | 11,990 | 11,650 | 11,780 | +100 | +0.9% | 6,800 |
| 2017/10/02 | 11,990 | 12,160 | 11,550 | 11,680 | +80 | +0.7% | 13,800 |
| 2017/09/29 | 11,090 | 11,840 | 11,090 | 11,600 | +460 | +4.1% | 14,500 |
| 2017/09/28 | 11,130 | 11,170 | 11,000 | 11,140 | +60 | +0.5% | 3,100 |
| 2017/09/27 | 10,930 | 11,110 | 10,800 | 11,080 | +150 | +1.4% | 4,700 |
| 2017/09/26 | 10,820 | 10,930 | 10,750 | 10,930 | +90 | +0.8% | 3,000 |
| 2017/09/25 | 10,870 | 10,940 | 10,840 | 10,840 | -30 | -0.3% | 4,400 |
| 2017/09/22 | 11,050 | 11,120 | 10,650 | 10,870 | -290 | -2.6% | 17,900 |
| 2017/09/21 | 11,180 | 11,240 | 11,110 | 11,160 | -140 | -1.2% | 7,100 |
| 2017/09/20 | 11,280 | 11,500 | 11,220 | 11,300 | +30 | +0.3% | 8,800 |
| 2017/09/19 | 11,250 | 11,270 | 11,000 | 11,270 | +70 | +0.6% | 6,900 |
| 2017/09/15 | 11,070 | 11,220 | 10,760 | 11,200 | -30 | -0.3% | 12,200 |
| 2017/09/14 | 10,760 | 11,230 | 10,760 | 11,230 | +420 | +3.9% | 7,500 |
| 2017/09/13 | 11,060 | 11,240 | 10,810 | 10,810 | -250 | -2.3% | 9,900 |
| 2017/09/12 | 11,240 | 11,240 | 10,920 | 11,060 | +20 | +0.2% | 6,300 |
| 2017/09/11 | 11,300 | 11,300 | 10,980 | 11,040 | +60 | +0.5% | 4,400 |
| 2017/09/08 | 11,250 | 11,300 | 10,730 | 10,980 | +520 | +5% | 15,600 |
| 2017/09/07 | 10,260 | 10,560 | 10,260 | 10,460 | +100 | +1% | 7,800 |
| 2017/09/06 | 9,990 | 10,360 | 9,950 | 10,360 | -170 | -1.6% | 15,600 |
| 2017/09/05 | 10,710 | 10,710 | 9,950 | 10,530 | -350 | -3.2% | 12,100 |
1851～
1900
件表示中 / 3723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% | 34.90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 | 0.77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% | 37.23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
