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 |
|---|---|---|---|---|---|---|---|
| 2017/09/04 | 11,540 | 11,540 | 10,800 | 10,880 | -450 | -4% | 11,700 |
| 2017/09/01 | 11,770 | 12,010 | 11,150 | 11,330 | +100 | +0.9% | 18,300 |
| 2017/08/31 | 10,840 | 11,400 | 10,840 | 11,230 | +680 | +6.4% | 23,500 |
| 2017/08/30 | 10,260 | 10,600 | 10,160 | 10,550 | +290 | +2.8% | 9,700 |
| 2017/08/29 | 10,470 | 10,490 | 10,150 | 10,260 | -130 | -1.3% | 6,700 |
| 2017/08/28 | 10,600 | 10,680 | 10,050 | 10,390 | -140 | -1.3% | 12,200 |
| 2017/08/25 | 10,200 | 10,630 | 10,190 | 10,530 | +380 | +3.7% | 18,700 |
| 2017/08/24 | 9,790 | 10,180 | 9,720 | 10,150 | +370 | +3.8% | 10,800 |
| 2017/08/23 | 9,650 | 9,800 | 9,590 | 9,780 | +250 | +2.6% | 9,800 |
| 2017/08/22 | 9,480 | 9,600 | 9,450 | 9,530 | +80 | +0.8% | 4,900 |
| 2017/08/21 | 9,470 | 9,500 | 9,320 | 9,450 | -90 | -0.9% | 6,700 |
| 2017/08/18 | 9,570 | 9,650 | 9,460 | 9,540 | -70 | -0.7% | 10,100 |
| 2017/08/17 | 9,480 | 9,610 | 9,460 | 9,610 | +20 | +0.2% | 3,300 |
| 2017/08/16 | 9,550 | 9,590 | 9,450 | 9,590 | +10 | +0.1% | 4,500 |
| 2017/08/15 | 9,660 | 9,660 | 9,530 | 9,580 | ±0 | ±0% | 5,900 |
| 2017/08/14 | 9,490 | 9,580 | 9,420 | 9,580 | -80 | -0.8% | 10,000 |
| 2017/08/10 | 9,610 | 9,690 | 9,410 | 9,660 | +150 | +1.6% | 7,000 |
| 2017/08/09 | 9,450 | 9,680 | 9,350 | 9,510 | +60 | +0.6% | 9,800 |
| 2017/08/08 | 9,480 | 9,500 | 9,360 | 9,450 | +110 | +1.2% | 7,800 |
| 2017/08/07 | 9,330 | 9,610 | 9,320 | 9,340 | -130 | -1.4% | 13,600 |
| 2017/08/04 | 9,690 | 10,580 | 9,410 | 9,470 | +180 | +1.9% | 37,300 |
| 2017/08/03 | 9,260 | 9,360 | 9,160 | 9,290 | -180 | -1.9% | 5,400 |
| 2017/08/02 | 9,260 | 9,630 | 9,070 | 9,470 | +510 | +5.7% | 21,500 |
| 2017/08/01 | 8,540 | 9,750 | 8,430 | 8,960 | +570 | +6.8% | 33,500 |
| 2017/07/31 | 8,630 | 8,630 | 8,270 | 8,390 | +60 | +0.7% | 22,500 |
| 2017/07/28 | 8,520 | 8,700 | 8,270 | 8,330 | -390 | -4.5% | 10,800 |
| 2017/07/27 | 8,700 | 8,790 | 8,600 | 8,720 | +80 | +0.9% | 3,600 |
| 2017/07/26 | 8,540 | 8,700 | 8,480 | 8,640 | +40 | +0.5% | 8,600 |
| 2017/07/25 | 8,480 | 8,600 | 8,340 | 8,600 | +180 | +2.1% | 10,600 |
| 2017/07/24 | 8,100 | 8,440 | 8,100 | 8,420 | +220 | +2.7% | 9,600 |
| 2017/07/21 | 8,020 | 8,200 | 7,960 | 8,200 | +90 | +1.1% | 4,600 |
| 2017/07/20 | 8,010 | 8,350 | 8,010 | 8,110 | +160 | +2% | 21,700 |
| 2017/07/19 | 7,980 | 7,980 | 7,890 | 7,950 | ±0 | ±0% | 4,200 |
| 2017/07/18 | 7,960 | 8,060 | 7,880 | 7,950 | -10 | -0.1% | 5,100 |
| 2017/07/14 | 7,940 | 8,050 | 7,940 | 7,960 | -20 | -0.3% | 4,300 |
| 2017/07/13 | 8,000 | 8,020 | 7,890 | 7,980 | -20 | -0.3% | 2,200 |
| 2017/07/12 | 7,870 | 8,000 | 7,870 | 8,000 | +40 | +0.5% | 5,900 |
| 2017/07/11 | 8,000 | 8,000 | 7,820 | 7,960 | -40 | -0.5% | 4,700 |
| 2017/07/10 | 8,150 | 8,210 | 7,960 | 8,000 | -90 | -1.1% | 8,400 |
| 2017/07/07 | 7,760 | 8,090 | 7,750 | 8,090 | +180 | +2.3% | 8,000 |
| 2017/07/06 | 7,850 | 7,960 | 7,760 | 7,910 | +20 | +0.3% | 4,700 |
| 2017/07/05 | 7,770 | 7,960 | 7,390 | 7,890 | +50 | +0.6% | 9,700 |
| 2017/07/04 | 8,200 | 8,210 | 7,780 | 7,840 | -200 | -2.5% | 7,200 |
| 2017/07/03 | 7,880 | 8,250 | 7,880 | 8,040 | +190 | +2.4% | 11,200 |
| 2017/06/30 | 7,640 | 7,890 | 7,610 | 7,850 | +50 | +0.6% | 5,500 |
| 2017/06/29 | 7,500 | 7,850 | 7,500 | 7,800 | +350 | +4.7% | 10,200 |
| 2017/06/28 | 7,400 | 7,560 | 7,400 | 7,450 | ±0 | ±0% | 4,100 |
| 2017/06/27 | 7,340 | 7,570 | 7,330 | 7,450 | +120 | +1.6% | 10,000 |
| 2017/06/26 | 7,030 | 7,440 | 7,030 | 7,330 | +370 | +5.3% | 16,200 |
| 2017/06/23 | 6,980 | 7,160 | 6,960 | 6,960 | +30 | +0.4% | 9,700 |
1901～
1950
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
