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 |
|---|---|---|---|---|---|---|---|
| 2017/01/27 | 6,360 | 6,360 | 6,260 | 6,280 | -100 | -1.6% | 12,500 |
| 2017/01/26 | 6,450 | 6,500 | 6,370 | 6,380 | -30 | -0.5% | 6,500 |
| 2017/01/25 | 6,350 | 6,560 | 6,350 | 6,410 | +70 | +1.1% | 13,600 |
| 2017/01/24 | 6,270 | 6,340 | 6,270 | 6,340 | +100 | +1.6% | 2,900 |
| 2017/01/23 | 6,260 | 6,290 | 6,100 | 6,240 | +20 | +0.3% | 10,700 |
| 2017/01/20 | 6,300 | 6,300 | 6,220 | 6,220 | -70 | -1.1% | 2,600 |
| 2017/01/19 | 6,310 | 6,370 | 6,290 | 6,290 | -110 | -1.7% | 9,200 |
| 2017/01/18 | 6,440 | 6,570 | 6,150 | 6,400 | -200 | -3% | 18,200 |
| 2017/01/17 | 6,380 | 6,600 | 6,360 | 6,600 | +170 | +2.6% | 8,900 |
| 2017/01/16 | 6,340 | 6,430 | 6,320 | 6,430 | +60 | +0.9% | 3,700 |
| 2017/01/13 | 6,390 | 6,440 | 6,320 | 6,370 | -20 | -0.3% | 3,900 |
| 2017/01/12 | 6,330 | 6,390 | 6,240 | 6,390 | +100 | +1.6% | 3,600 |
| 2017/01/11 | 6,380 | 6,380 | 6,290 | 6,290 | -30 | -0.5% | 5,700 |
| 2017/01/10 | 6,350 | 6,370 | 6,280 | 6,320 | +20 | +0.3% | 5,300 |
| 2017/01/06 | 6,340 | 6,340 | 6,290 | 6,300 | -40 | -0.6% | 3,600 |
| 2017/01/05 | 6,270 | 6,340 | 6,200 | 6,340 | +140 | +2.3% | 5,500 |
| 2017/01/04 | 6,010 | 6,400 | 6,010 | 6,200 | +160 | +2.6% | 14,300 |
| 2016/12/30 | 5,940 | 6,050 | 5,900 | 6,040 | ±0 | ±0% | 4,500 |
| 2016/12/29 | 5,990 | 6,050 | 5,980 | 6,040 | +80 | +1.3% | 7,700 |
| 2016/12/28 | 5,890 | 5,990 | 5,880 | 5,960 | +90 | +1.5% | 7,400 |
| 2016/12/27 | 5,800 | 5,870 | 5,800 | 5,870 | +60 | +1% | 3,700 |
| 2016/12/26 | 5,800 | 5,850 | 5,790 | 5,810 | +10 | +0.2% | 3,300 |
| 2016/12/22 | 5,770 | 5,870 | 5,770 | 5,800 | -50 | -0.9% | 4,000 |
| 2016/12/21 | 5,800 | 5,900 | 5,800 | 5,850 | +10 | +0.2% | 3,600 |
| 2016/12/20 | 5,880 | 5,880 | 5,790 | 5,840 | +40 | +0.7% | 4,900 |
| 2016/12/19 | 5,800 | 5,830 | 5,790 | 5,800 | -10 | -0.2% | 3,300 |
| 2016/12/16 | 5,830 | 5,830 | 5,800 | 5,810 | +60 | +1% | 2,800 |
| 2016/12/15 | 5,750 | 5,780 | 5,730 | 5,750 | +10 | +0.2% | 2,900 |
| 2016/12/14 | 5,770 | 5,870 | 5,730 | 5,740 | -50 | -0.9% | 4,300 |
| 2016/12/13 | 5,710 | 5,830 | 5,710 | 5,790 | +50 | +0.9% | 3,500 |
| 2016/12/12 | 5,800 | 5,840 | 5,740 | 5,740 | -60 | -1% | 3,500 |
| 2016/12/09 | 5,920 | 5,920 | 5,800 | 5,800 | -20 | -0.3% | 3,300 |
| 2016/12/08 | 5,920 | 5,930 | 5,820 | 5,820 | -70 | -1.2% | 6,500 |
| 2016/12/07 | 5,860 | 5,890 | 5,860 | 5,890 | +40 | +0.7% | 800 |
| 2016/12/06 | 5,800 | 5,860 | 5,770 | 5,850 | +50 | +0.9% | 1,900 |
| 2016/12/05 | 5,900 | 5,900 | 5,800 | 5,800 | -100 | -1.7% | 4,100 |
| 2016/12/02 | 5,830 | 5,900 | 5,820 | 5,900 | +70 | +1.2% | 3,300 |
| 2016/12/01 | 5,860 | 5,900 | 5,760 | 5,830 | -50 | -0.9% | 6,000 |
| 2016/11/30 | 5,900 | 5,900 | 5,750 | 5,880 | +30 | +0.5% | 6,400 |
| 2016/11/29 | 5,850 | 5,850 | 5,810 | 5,850 | +20 | +0.3% | 1,300 |
| 2016/11/28 | 5,780 | 5,870 | 5,780 | 5,830 | -30 | -0.5% | 1,800 |
| 2016/11/25 | 5,950 | 5,950 | 5,800 | 5,860 | -90 | -1.5% | 1,700 |
| 2016/11/24 | 5,990 | 6,000 | 5,930 | 5,950 | +60 | +1% | 2,200 |
| 2016/11/22 | 5,930 | 5,960 | 5,890 | 5,890 | -110 | -1.8% | 5,800 |
| 2016/11/21 | 5,940 | 6,000 | 5,880 | 6,000 | +140 | +2.4% | 6,900 |
| 2016/11/18 | 5,890 | 5,890 | 5,810 | 5,860 | -30 | -0.5% | 3,500 |
| 2016/11/17 | 5,790 | 5,960 | 5,790 | 5,890 | +160 | +2.8% | 9,500 |
| 2016/11/16 | 5,650 | 5,750 | 5,650 | 5,730 | +80 | +1.4% | 5,800 |
| 2016/11/15 | 5,610 | 5,650 | 5,560 | 5,650 | +70 | +1.3% | 4,900 |
| 2016/11/14 | 5,570 | 5,590 | 5,540 | 5,580 | +50 | +0.9% | 3,700 |
2051～
2100
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
