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 |
|---|---|---|---|---|---|---|---|
| 2017/04/10 | 6,420 | 6,500 | 6,420 | 6,440 | +50 | +0.8% | 1,000 |
| 2017/04/07 | 6,390 | 6,440 | 6,360 | 6,390 | +30 | +0.5% | 3,300 |
| 2017/04/06 | 6,460 | 6,460 | 6,340 | 6,360 | -100 | -1.5% | 4,800 |
| 2017/04/05 | 6,450 | 6,490 | 6,360 | 6,460 | ±0 | ±0% | 3,300 |
| 2017/04/04 | 6,650 | 6,650 | 6,210 | 6,460 | -190 | -2.9% | 11,000 |
| 2017/04/03 | 6,660 | 6,690 | 6,620 | 6,650 | -10 | -0.2% | 4,600 |
| 2017/03/31 | 6,680 | 6,720 | 6,610 | 6,660 | -20 | -0.3% | 6,200 |
| 2017/03/30 | 6,470 | 6,690 | 6,450 | 6,680 | +200 | +3.1% | 14,200 |
| 2017/03/29 | 6,400 | 6,480 | 6,390 | 6,480 | -50 | -0.8% | 11,400 |
| 2017/03/28 | 6,450 | 6,540 | 6,420 | 6,530 | +120 | +1.9% | 10,700 |
| 2017/03/27 | 6,380 | 6,430 | 6,380 | 6,410 | +60 | +0.9% | 3,900 |
| 2017/03/24 | 6,370 | 6,370 | 6,270 | 6,350 | -40 | -0.6% | 4,600 |
| 2017/03/23 | 6,390 | 6,420 | 6,150 | 6,390 | -20 | -0.3% | 12,100 |
| 2017/03/22 | 6,360 | 6,420 | 6,350 | 6,410 | +10 | +0.2% | 7,000 |
| 2017/03/21 | 6,450 | 6,450 | 6,390 | 6,400 | -50 | -0.8% | 3,400 |
| 2017/03/17 | 6,390 | 6,450 | 6,390 | 6,450 | ±0 | ±0% | 4,200 |
| 2017/03/16 | 6,430 | 6,450 | 6,360 | 6,450 | +60 | +0.9% | 2,000 |
| 2017/03/15 | 6,360 | 6,410 | 6,360 | 6,390 | +30 | +0.5% | 2,900 |
| 2017/03/14 | 6,370 | 6,400 | 6,350 | 6,360 | -10 | -0.2% | 5,300 |
| 2017/03/13 | 6,390 | 6,400 | 6,370 | 6,370 | -30 | -0.5% | 3,900 |
| 2017/03/10 | 6,450 | 6,450 | 6,390 | 6,400 | -10 | -0.2% | 1,600 |
| 2017/03/09 | 6,460 | 6,460 | 6,400 | 6,410 | +40 | +0.6% | 3,400 |
| 2017/03/08 | 6,410 | 6,470 | 6,360 | 6,370 | -110 | -1.7% | 3,900 |
| 2017/03/07 | 6,350 | 6,480 | 6,340 | 6,480 | +130 | +2% | 5,400 |
| 2017/03/06 | 6,360 | 6,420 | 6,320 | 6,350 | ±0 | ±0% | 8,900 |
| 2017/03/03 | 6,360 | 6,400 | 6,340 | 6,350 | -60 | -0.9% | 5,800 |
| 2017/03/02 | 6,480 | 6,480 | 6,350 | 6,410 | -40 | -0.6% | 7,800 |
| 2017/03/01 | 6,390 | 6,450 | 6,390 | 6,450 | +20 | +0.3% | 5,000 |
| 2017/02/28 | 6,360 | 6,440 | 6,350 | 6,430 | +70 | +1.1% | 5,900 |
| 2017/02/27 | 6,280 | 6,360 | 6,270 | 6,360 | +80 | +1.3% | 3,800 |
| 2017/02/24 | 6,110 | 6,370 | 6,110 | 6,280 | +140 | +2.3% | 5,400 |
| 2017/02/23 | 6,120 | 6,150 | 6,120 | 6,140 | -10 | -0.2% | 1,500 |
| 2017/02/22 | 6,340 | 6,340 | 6,100 | 6,150 | -190 | -3% | 5,800 |
| 2017/02/21 | 6,280 | 6,370 | 6,240 | 6,340 | +140 | +2.3% | 5,800 |
| 2017/02/20 | 6,070 | 6,230 | 6,070 | 6,200 | +160 | +2.6% | 8,500 |
| 2017/02/17 | 6,010 | 6,040 | 5,940 | 6,040 | +80 | +1.3% | 2,000 |
| 2017/02/16 | 6,010 | 6,050 | 5,940 | 5,960 | -50 | -0.8% | 6,900 |
| 2017/02/15 | 6,100 | 6,100 | 5,950 | 6,010 | +10 | +0.2% | 12,600 |
| 2017/02/14 | 6,020 | 6,130 | 5,980 | 6,000 | ±0 | ±0% | 21,100 |
| 2017/02/13 | 6,050 | 6,050 | 5,970 | 6,000 | -50 | -0.8% | 7,300 |
| 2017/02/10 | 6,030 | 6,090 | 5,970 | 6,050 | ±0 | ±0% | 10,300 |
| 2017/02/09 | 6,070 | 6,090 | 5,990 | 6,050 | -20 | -0.3% | 7,500 |
| 2017/02/08 | 6,050 | 6,140 | 5,990 | 6,070 | +20 | +0.3% | 13,300 |
| 2017/02/07 | 6,060 | 6,100 | 6,020 | 6,050 | +20 | +0.3% | 6,400 |
| 2017/02/06 | 6,000 | 6,050 | 5,960 | 6,030 | +30 | +0.5% | 10,100 |
| 2017/02/03 | 5,950 | 6,040 | 5,950 | 6,000 | ±0 | ±0% | 9,400 |
| 2017/02/02 | 5,900 | 6,060 | 5,890 | 6,000 | +140 | +2.4% | 14,600 |
| 2017/02/01 | 5,860 | 5,950 | 5,800 | 5,860 | +90 | +1.6% | 13,200 |
| 2017/01/31 | 6,100 | 6,120 | 5,750 | 5,770 | -260 | -4.3% | 34,000 |
| 2017/01/30 | 6,330 | 6,330 | 5,980 | 6,030 | -250 | -4% | 35,700 |
2001～
2050
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
