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 |
|---|---|---|---|---|---|---|---|
| 2016/06/15 | 5,130 | 5,200 | 5,110 | 5,140 | -50 | -1% | 3,400 |
| 2016/06/14 | 5,150 | 5,210 | 5,070 | 5,190 | +10 | +0.2% | 7,900 |
| 2016/06/13 | 5,310 | 5,310 | 5,120 | 5,180 | -130 | -2.4% | 12,900 |
| 2016/06/10 | 5,150 | 5,310 | 5,150 | 5,310 | +40 | +0.8% | 7,100 |
| 2016/06/09 | 5,370 | 5,390 | 5,150 | 5,270 | -100 | -1.9% | 8,600 |
| 2016/06/08 | 5,390 | 5,400 | 5,310 | 5,370 | -70 | -1.3% | 7,200 |
| 2016/06/07 | 5,260 | 5,530 | 5,250 | 5,440 | +200 | +3.8% | 34,800 |
| 2016/06/06 | 5,200 | 5,270 | 5,130 | 5,240 | -10 | -0.2% | 7,900 |
| 2016/06/03 | 5,180 | 5,250 | 5,080 | 5,250 | +70 | +1.4% | 12,700 |
| 2016/06/02 | 5,050 | 5,200 | 5,040 | 5,180 | +130 | +2.6% | 8,400 |
| 2016/06/01 | 5,020 | 5,190 | 5,010 | 5,050 | ±0 | ±0% | 12,300 |
| 2016/05/31 | 5,100 | 5,150 | 5,010 | 5,050 | -10 | -0.2% | 56,500 |
| 2016/05/30 | 5,000 | 5,070 | 5,000 | 5,060 | +60 | +1.2% | 5,900 |
| 2016/05/27 | 4,995 | 5,010 | 4,925 | 5,000 | +5 | +0.1% | 6,400 |
| 2016/05/26 | 4,955 | 5,030 | 4,895 | 4,995 | +105 | +2.1% | 8,400 |
| 2016/05/25 | 4,965 | 4,990 | 4,875 | 4,890 | -75 | -1.5% | 8,200 |
| 2016/05/24 | 4,920 | 5,020 | 4,900 | 4,965 | -25 | -0.5% | 14,000 |
| 2016/05/23 | 5,090 | 5,090 | 4,985 | 4,990 | -100 | -2% | 7,200 |
| 2016/05/20 | 5,120 | 5,120 | 4,995 | 5,090 | +110 | +2.2% | 13,200 |
| 2016/05/19 | 5,060 | 5,100 | 4,945 | 4,980 | -70 | -1.4% | 10,200 |
| 2016/05/18 | 5,120 | 5,120 | 4,990 | 5,050 | -20 | -0.4% | 9,700 |
| 2016/05/17 | 5,120 | 5,130 | 4,970 | 5,070 | -50 | -1% | 13,900 |
| 2016/05/16 | 5,120 | 5,130 | 4,900 | 5,120 | ±0 | ±0% | 13,300 |
| 2016/05/13 | 4,720 | 5,120 | 4,720 | 5,120 | +230 | +4.7% | 40,000 |
| 2016/05/12 | 4,955 | 4,955 | 4,765 | 4,890 | -65 | -1.3% | 16,000 |
| 2016/05/11 | 4,835 | 4,990 | 4,815 | 4,955 | +160 | +3.3% | 11,400 |
| 2016/05/10 | 4,710 | 4,800 | 4,710 | 4,795 | +90 | +1.9% | 8,300 |
| 2016/05/09 | 4,740 | 4,740 | 4,635 | 4,705 | +5 | +0.1% | 9,400 |
| 2016/05/06 | 4,700 | 4,790 | 4,655 | 4,700 | -25 | -0.5% | 7,700 |
| 2016/05/02 | 4,770 | 4,775 | 4,580 | 4,725 | -185 | -3.8% | 17,600 |
| 2016/04/28 | 4,870 | 4,940 | 4,870 | 4,910 | +20 | +0.4% | 8,300 |
| 2016/04/27 | 4,950 | 5,000 | 4,870 | 4,890 | -70 | -1.4% | 11,800 |
| 2016/04/26 | 4,995 | 4,995 | 4,885 | 4,960 | -25 | -0.5% | 7,200 |
| 2016/04/25 | 5,000 | 5,000 | 4,960 | 4,985 | -15 | -0.3% | 3,100 |
| 2016/04/22 | 4,930 | 5,010 | 4,930 | 5,000 | -30 | -0.6% | 4,000 |
| 2016/04/21 | 4,875 | 5,030 | 4,870 | 5,030 | +210 | +4.4% | 9,900 |
| 2016/04/20 | 4,810 | 4,915 | 4,810 | 4,820 | +20 | +0.4% | 11,700 |
| 2016/04/19 | 4,750 | 4,830 | 4,750 | 4,800 | +65 | +1.4% | 5,700 |
| 2016/04/18 | 4,750 | 4,795 | 4,735 | 4,735 | -55 | -1.1% | 9,700 |
| 2016/04/15 | 4,780 | 4,840 | 4,760 | 4,790 | -60 | -1.2% | 13,500 |
| 2016/04/14 | 4,780 | 4,900 | 4,705 | 4,850 | +50 | +1% | 19,100 |
| 2016/04/13 | 4,855 | 4,865 | 4,740 | 4,800 | -55 | -1.1% | 19,900 |
| 2016/04/12 | 4,845 | 4,910 | 4,815 | 4,855 | +5 | +0.1% | 9,600 |
| 2016/04/11 | 4,865 | 4,880 | 4,745 | 4,850 | -25 | -0.5% | 7,000 |
| 2016/04/08 | 4,740 | 4,880 | 4,710 | 4,875 | +200 | +4.3% | 12,000 |
| 2016/04/07 | 4,665 | 4,800 | 4,610 | 4,675 | +10 | +0.2% | 17,000 |
| 2016/04/06 | 4,575 | 4,740 | 4,570 | 4,665 | +15 | +0.3% | 10,200 |
| 2016/04/05 | 4,720 | 4,785 | 4,570 | 4,650 | -140 | -2.9% | 16,400 |
| 2016/04/04 | 4,750 | 4,850 | 4,730 | 4,790 | -10 | -0.2% | 5,300 |
| 2016/04/01 | 5,030 | 5,030 | 4,750 | 4,800 | -230 | -4.6% | 16,200 |
2201～
2250
件表示中 / 3722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% | 34.91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 | 0.76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% | 37.22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
