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 |
|---|---|---|---|---|---|---|---|
| 2016/11/11 | 5,480 | 5,580 | 5,480 | 5,530 | +100 | +1.8% | 6,200 |
| 2016/11/10 | 5,580 | 5,580 | 5,430 | 5,430 | +50 | +0.9% | 9,500 |
| 2016/11/09 | 5,530 | 5,530 | 5,340 | 5,380 | -80 | -1.5% | 6,100 |
| 2016/11/08 | 5,530 | 5,530 | 5,350 | 5,460 | +10 | +0.2% | 2,300 |
| 2016/11/07 | 5,450 | 5,520 | 5,380 | 5,450 | +100 | +1.9% | 5,800 |
| 2016/11/04 | 5,330 | 5,420 | 5,320 | 5,350 | +20 | +0.4% | 7,800 |
| 2016/11/02 | 5,400 | 5,460 | 5,320 | 5,330 | -100 | -1.8% | 5,800 |
| 2016/11/01 | 5,410 | 5,540 | 5,390 | 5,430 | +10 | +0.2% | 2,100 |
| 2016/10/31 | 5,500 | 5,540 | 5,420 | 5,420 | -110 | -2% | 2,400 |
| 2016/10/28 | 5,470 | 5,600 | 5,470 | 5,530 | +130 | +2.4% | 3,100 |
| 2016/10/27 | 5,400 | 5,450 | 5,380 | 5,400 | -20 | -0.4% | 3,000 |
| 2016/10/26 | 5,430 | 5,520 | 5,400 | 5,420 | -80 | -1.5% | 3,800 |
| 2016/10/25 | 5,520 | 5,670 | 5,470 | 5,500 | +200 | +3.8% | 26,300 |
| 2016/10/24 | 5,290 | 5,360 | 5,290 | 5,300 | +10 | +0.2% | 2,000 |
| 2016/10/21 | 5,380 | 5,400 | 5,290 | 5,290 | -150 | -2.8% | 3,300 |
| 2016/10/20 | 5,440 | 5,460 | 5,400 | 5,440 | -50 | -0.9% | 3,400 |
| 2016/10/19 | 5,530 | 5,530 | 5,450 | 5,490 | -10 | -0.2% | 1,800 |
| 2016/10/18 | 5,500 | 5,500 | 5,420 | 5,500 | +40 | +0.7% | 2,600 |
| 2016/10/17 | 5,410 | 5,530 | 5,410 | 5,460 | -50 | -0.9% | 5,400 |
| 2016/10/14 | 5,330 | 5,510 | 5,330 | 5,510 | +110 | +2% | 8,900 |
| 2016/10/13 | 5,340 | 5,490 | 5,330 | 5,400 | +10 | +0.2% | 4,100 |
| 2016/10/12 | 5,390 | 5,450 | 5,310 | 5,390 | ±0 | ±0% | 5,100 |
| 2016/10/11 | 5,280 | 5,400 | 5,260 | 5,390 | +30 | +0.6% | 3,200 |
| 2016/10/07 | 5,260 | 5,380 | 5,200 | 5,360 | +170 | +3.3% | 6,100 |
| 2016/10/06 | 5,170 | 5,210 | 5,080 | 5,190 | ±0 | ±0% | 2,600 |
| 2016/10/05 | 5,040 | 5,190 | 5,040 | 5,190 | +150 | +3% | 4,500 |
| 2016/10/04 | 5,050 | 5,090 | 5,040 | 5,040 | -10 | -0.2% | 4,400 |
| 2016/10/03 | 5,070 | 5,090 | 5,050 | 5,050 | -20 | -0.4% | 1,900 |
| 2016/09/30 | 5,060 | 5,100 | 5,050 | 5,070 | -10 | -0.2% | 2,900 |
| 2016/09/29 | 5,060 | 5,190 | 5,060 | 5,080 | ±0 | ±0% | 3,000 |
| 2016/09/28 | 5,150 | 5,150 | 5,080 | 5,080 | -80 | -1.6% | 1,500 |
| 2016/09/27 | 5,060 | 5,180 | 5,060 | 5,160 | +100 | +2% | 2,400 |
| 2016/09/26 | 5,060 | 5,120 | 5,060 | 5,060 | +10 | +0.2% | 1,300 |
| 2016/09/23 | 5,120 | 5,120 | 5,030 | 5,050 | -20 | -0.4% | 2,800 |
| 2016/09/21 | 5,100 | 5,100 | 5,070 | 5,070 | -40 | -0.8% | 1,200 |
| 2016/09/20 | 5,140 | 5,170 | 5,100 | 5,110 | -110 | -2.1% | 6,000 |
| 2016/09/16 | 5,090 | 5,220 | 5,060 | 5,220 | +130 | +2.6% | 5,300 |
| 2016/09/15 | 5,130 | 5,140 | 5,030 | 5,090 | -70 | -1.4% | 3,700 |
| 2016/09/14 | 5,100 | 5,160 | 5,100 | 5,160 | +60 | +1.2% | 2,900 |
| 2016/09/13 | 5,090 | 5,100 | 5,030 | 5,100 | +100 | +2% | 3,100 |
| 2016/09/12 | 5,210 | 5,210 | 5,000 | 5,000 | -210 | -4% | 13,300 |
| 2016/09/09 | 5,210 | 5,270 | 5,170 | 5,210 | +10 | +0.2% | 1,800 |
| 2016/09/08 | 5,290 | 5,300 | 5,200 | 5,200 | -90 | -1.7% | 2,200 |
| 2016/09/07 | 5,290 | 5,390 | 5,270 | 5,290 | +20 | +0.4% | 3,100 |
| 2016/09/06 | 5,140 | 5,270 | 5,130 | 5,270 | +130 | +2.5% | 3,500 |
| 2016/09/05 | 5,350 | 5,360 | 5,130 | 5,140 | -200 | -3.7% | 7,300 |
| 2016/09/02 | 5,390 | 5,390 | 5,250 | 5,340 | -60 | -1.1% | 6,200 |
| 2016/09/01 | 5,300 | 5,400 | 5,290 | 5,400 | +70 | +1.3% | 6,300 |
| 2016/08/31 | 5,140 | 5,330 | 5,140 | 5,330 | +190 | +3.7% | 6,300 |
| 2016/08/30 | 5,190 | 5,190 | 5,140 | 5,140 | +20 | +0.4% | 900 |
2101～
2150
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
