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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 3,765 | 3,815 | 3,735 | 3,780 | +25 | +0.7% | 280,600 |
| 2024/12/17 | 3,775 | 3,825 | 3,725 | 3,755 | -20 | -0.5% | 298,700 |
| 2024/12/16 | 3,705 | 3,795 | 3,680 | 3,775 | +35 | +0.9% | 262,300 |
| 2024/12/13 | 3,570 | 3,740 | 3,570 | 3,740 | +170 | +4.8% | 467,300 |
| 2024/12/12 | 3,570 | 3,610 | 3,570 | 3,570 | -60 | -1.7% | 204,300 |
| 2024/12/11 | 3,630 | 3,665 | 3,595 | 3,630 | ±0 | ±0% | 160,100 |
| 2024/12/10 | 3,615 | 3,635 | 3,570 | 3,630 | +60 | +1.7% | 214,900 |
| 2024/12/09 | 3,575 | 3,625 | 3,560 | 3,570 | -5 | -0.1% | 186,700 |
| 2024/12/06 | 3,650 | 3,675 | 3,550 | 3,575 | -75 | -2.1% | 164,600 |
| 2024/12/05 | 3,590 | 3,715 | 3,590 | 3,650 | +35 | +1% | 331,500 |
| 2024/12/04 | 3,640 | 3,670 | 3,570 | 3,615 | -15 | -0.4% | 209,300 |
| 2024/12/03 | 3,600 | 3,660 | 3,565 | 3,630 | +60 | +1.7% | 274,100 |
| 2024/12/02 | 3,625 | 3,635 | 3,530 | 3,570 | -65 | -1.8% | 229,100 |
| 2024/11/29 | 3,560 | 3,660 | 3,555 | 3,635 | +75 | +2.1% | 298,500 |
| 2024/11/28 | 3,545 | 3,580 | 3,515 | 3,560 | -5 | -0.1% | 220,600 |
| 2024/11/27 | 3,620 | 3,645 | 3,525 | 3,565 | -60 | -1.7% | 263,900 |
| 2024/11/26 | 3,640 | 3,680 | 3,595 | 3,625 | -40 | -1.1% | 187,400 |
| 2024/11/25 | 3,675 | 3,700 | 3,645 | 3,665 | -15 | -0.4% | 225,500 |
| 2024/11/22 | 3,690 | 3,700 | 3,600 | 3,680 | +35 | +1% | 249,700 |
| 2024/11/21 | 3,640 | 3,685 | 3,570 | 3,645 | ±0 | ±0% | 448,800 |
| 2024/11/20 | 3,565 | 3,725 | 3,550 | 3,645 | +115 | +3.3% | 755,600 |
| 2024/11/19 | 3,550 | 3,570 | 3,500 | 3,530 | -15 | -0.4% | 269,900 |
| 2024/11/18 | 3,450 | 3,560 | 3,450 | 3,545 | +60 | +1.7% | 232,400 |
| 2024/11/15 | 3,605 | 3,605 | 3,440 | 3,485 | -120 | -3.3% | 439,400 |
| 2024/11/14 | 3,585 | 3,625 | 3,555 | 3,605 | +60 | +1.7% | 473,100 |
| 2024/11/13 | 3,585 | 3,605 | 3,505 | 3,545 | +10 | +0.3% | 486,900 |
| 2024/11/12 | 3,525 | 3,570 | 3,520 | 3,535 | +40 | +1.1% | 414,300 |
| 2024/11/11 | 3,505 | 3,525 | 3,485 | 3,495 | +5 | +0.1% | 249,400 |
| 2024/11/08 | 3,460 | 3,530 | 3,440 | 3,490 | +10 | +0.3% | 460,700 |
| 2024/11/07 | 3,450 | 3,500 | 3,415 | 3,480 | +75 | +2.2% | 339,600 |
| 2024/11/06 | 3,430 | 3,450 | 3,385 | 3,405 | -15 | -0.4% | 432,000 |
| 2024/11/05 | 3,460 | 3,490 | 3,380 | 3,420 | -10 | -0.3% | 245,700 |
| 2024/11/01 | 3,450 | 3,550 | 3,400 | 3,430 | -50 | -1.4% | 619,300 |
| 2024/10/31 | 3,550 | 3,555 | 3,420 | 3,480 | +5 | +0.1% | 1,250,300 |
| 2024/10/30 | 3,350 | 3,475 | 3,295 | 3,475 | +125 | +3.7% | 1,801,400 |
| 2024/10/29 | 3,290 | 3,350 | 3,225 | 3,350 | +100 | +3.1% | 1,602,300 |
| 2024/10/28 | 3,200 | 3,260 | 3,195 | 3,250 | +65 | +2% | 368,000 |
| 2024/10/25 | 3,260 | 3,260 | 3,160 | 3,185 | -55 | -1.7% | 192,300 |
| 2024/10/24 | 3,195 | 3,270 | 3,165 | 3,240 | +100 | +3.2% | 888,100 |
| 2024/10/23 | 3,140 | 3,175 | 3,095 | 3,140 | ±0 | ±0% | 247,200 |
| 2024/10/22 | 3,200 | 3,200 | 3,115 | 3,140 | +10 | +0.3% | 251,500 |
| 2024/10/21 | 3,055 | 3,145 | 3,055 | 3,130 | +90 | +3% | 286,200 |
| 2024/10/18 | 3,095 | 3,135 | 3,025 | 3,040 | -35 | -1.1% | 178,200 |
| 2024/10/17 | 3,040 | 3,100 | 3,025 | 3,075 | +35 | +1.2% | 225,200 |
| 2024/10/16 | 3,100 | 3,115 | 3,035 | 3,040 | -70 | -2.3% | 267,400 |
| 2024/10/15 | 3,225 | 3,230 | 3,095 | 3,110 | -115 | -3.6% | 377,400 |
| 2024/10/11 | 3,220 | 3,240 | 3,190 | 3,225 | -15 | -0.5% | 205,800 |
| 2024/10/10 | 3,270 | 3,300 | 3,200 | 3,240 | +50 | +1.6% | 526,000 |
| 2024/10/09 | 3,135 | 3,210 | 3,120 | 3,190 | +80 | +2.6% | 254,200 |
| 2024/10/08 | 3,125 | 3,155 | 3,105 | 3,110 | -40 | -1.3% | 132,800 |
151～
200
件表示中 / 3754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 |
| ＴＢＳＨＤ | 511,000円 | +4.5% | +9.2% | 1.37% | 29.34倍 | 0.86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 | 358,900円 | -0.8% | - | 1.39% | 74.48倍 | 0.91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 | 203,200円 | +10.6% | -26.0% | 2.12% | 23.77倍 | 3.40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 | 884,400円 | +10.0% | +8.5% | 1.20% | 38.32倍 | 4.18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
