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 |
|---|---|---|---|---|---|---|---|
| 2017/06/22 | 6,990 | 7,040 | 6,930 | 6,930 | -60 | -0.9% | 3,800 |
| 2017/06/21 | 6,750 | 6,990 | 6,750 | 6,990 | +190 | +2.8% | 5,600 |
| 2017/06/20 | 6,960 | 6,970 | 6,790 | 6,800 | -90 | -1.3% | 5,000 |
| 2017/06/19 | 6,740 | 6,900 | 6,740 | 6,890 | +120 | +1.8% | 2,500 |
| 2017/06/16 | 6,780 | 6,780 | 6,690 | 6,770 | +90 | +1.3% | 5,700 |
| 2017/06/15 | 6,820 | 6,850 | 6,600 | 6,680 | -130 | -1.9% | 8,200 |
| 2017/06/14 | 6,940 | 6,940 | 6,800 | 6,810 | -130 | -1.9% | 4,200 |
| 2017/06/13 | 6,960 | 7,000 | 6,940 | 6,940 | -30 | -0.4% | 2,400 |
| 2017/06/12 | 6,940 | 6,980 | 6,930 | 6,970 | -30 | -0.4% | 2,300 |
| 2017/06/09 | 7,040 | 7,040 | 6,980 | 7,000 | -40 | -0.6% | 900 |
| 2017/06/08 | 7,020 | 7,070 | 6,970 | 7,040 | -40 | -0.6% | 2,700 |
| 2017/06/07 | 6,970 | 7,160 | 6,970 | 7,080 | +60 | +0.9% | 9,000 |
| 2017/06/06 | 6,960 | 7,040 | 6,920 | 7,020 | +60 | +0.9% | 11,900 |
| 2017/06/05 | 6,870 | 6,960 | 6,860 | 6,960 | +100 | +1.5% | 5,800 |
| 2017/06/02 | 6,980 | 6,980 | 6,850 | 6,860 | -90 | -1.3% | 5,000 |
| 2017/06/01 | 6,890 | 6,960 | 6,830 | 6,950 | +60 | +0.9% | 3,100 |
| 2017/05/31 | 6,760 | 6,890 | 6,760 | 6,890 | +60 | +0.9% | 2,500 |
| 2017/05/30 | 6,760 | 6,830 | 6,760 | 6,830 | -30 | -0.4% | 900 |
| 2017/05/29 | 6,760 | 6,860 | 6,760 | 6,860 | +100 | +1.5% | 1,200 |
| 2017/05/26 | 6,870 | 6,870 | 6,760 | 6,760 | -70 | -1% | 600 |
| 2017/05/25 | 6,860 | 6,860 | 6,750 | 6,830 | -30 | -0.4% | 3,300 |
| 2017/05/24 | 6,910 | 6,940 | 6,810 | 6,860 | -50 | -0.7% | 2,100 |
| 2017/05/23 | 6,910 | 6,930 | 6,860 | 6,910 | ±0 | ±0% | 1,700 |
| 2017/05/22 | 6,850 | 6,940 | 6,760 | 6,910 | +160 | +2.4% | 13,100 |
| 2017/05/19 | 6,610 | 6,750 | 6,610 | 6,750 | +120 | +1.8% | 5,500 |
| 2017/05/18 | 6,760 | 6,760 | 6,630 | 6,630 | -130 | -1.9% | 5,200 |
| 2017/05/17 | 6,690 | 6,760 | 6,650 | 6,760 | -30 | -0.4% | 1,500 |
| 2017/05/16 | 6,790 | 6,790 | 6,660 | 6,790 | -10 | -0.1% | 6,900 |
| 2017/05/15 | 6,320 | 6,800 | 6,320 | 6,800 | +300 | +4.6% | 26,900 |
| 2017/05/12 | 6,560 | 6,590 | 6,450 | 6,500 | -60 | -0.9% | 10,000 |
| 2017/05/11 | 6,580 | 6,600 | 6,500 | 6,560 | -30 | -0.5% | 5,400 |
| 2017/05/10 | 6,560 | 6,600 | 6,540 | 6,590 | +30 | +0.5% | 3,400 |
| 2017/05/09 | 6,490 | 6,600 | 6,490 | 6,560 | +70 | +1.1% | 6,100 |
| 2017/05/08 | 6,410 | 6,490 | 6,390 | 6,490 | +140 | +2.2% | 4,900 |
| 2017/05/02 | 6,420 | 6,480 | 6,350 | 6,350 | -50 | -0.8% | 3,500 |
| 2017/05/01 | 6,220 | 6,400 | 6,210 | 6,400 | +230 | +3.7% | 11,300 |
| 2017/04/28 | 6,590 | 6,610 | 6,110 | 6,170 | -210 | -3.3% | 41,100 |
| 2017/04/27 | 6,360 | 6,410 | 6,350 | 6,380 | +20 | +0.3% | 1,800 |
| 2017/04/26 | 6,470 | 6,470 | 6,320 | 6,360 | -110 | -1.7% | 4,300 |
| 2017/04/25 | 6,430 | 6,490 | 6,420 | 6,470 | +40 | +0.6% | 4,100 |
| 2017/04/24 | 6,410 | 6,470 | 6,410 | 6,430 | +20 | +0.3% | 3,200 |
| 2017/04/21 | 6,430 | 6,440 | 6,410 | 6,410 | -10 | -0.2% | 1,600 |
| 2017/04/20 | 6,470 | 6,520 | 6,410 | 6,420 | -110 | -1.7% | 4,300 |
| 2017/04/19 | 6,470 | 6,530 | 6,470 | 6,530 | ±0 | ±0% | 1,600 |
| 2017/04/18 | 6,620 | 6,620 | 6,510 | 6,530 | -20 | -0.3% | 3,400 |
| 2017/04/17 | 6,430 | 6,550 | 6,400 | 6,550 | +90 | +1.4% | 2,800 |
| 2017/04/14 | 6,490 | 6,510 | 6,430 | 6,460 | -30 | -0.5% | 4,000 |
| 2017/04/13 | 6,420 | 6,530 | 6,420 | 6,490 | +70 | +1.1% | 2,800 |
| 2017/04/12 | 6,460 | 6,500 | 6,400 | 6,420 | -90 | -1.4% | 4,200 |
| 2017/04/11 | 6,480 | 6,510 | 6,410 | 6,510 | +70 | +1.1% | 2,700 |
1951～
2000
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
