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 |
|---|---|---|---|---|---|---|---|
| 2015/12/30 | 5,840 | 5,930 | 5,700 | 5,930 | +220 | +3.9% | 10,200 |
| 2015/12/29 | 5,670 | 5,770 | 5,540 | 5,710 | -30 | -0.5% | 12,400 |
| 2015/12/28 | 5,550 | 5,780 | 5,450 | 5,740 | +270 | +4.9% | 14,700 |
| 2015/12/25 | 5,360 | 5,570 | 5,360 | 5,470 | +90 | +1.7% | 17,200 |
| 2015/12/24 | 5,700 | 5,750 | 5,370 | 5,380 | -320 | -5.6% | 38,200 |
| 2015/12/22 | 5,950 | 5,950 | 5,650 | 5,700 | -180 | -3.1% | 23,800 |
| 2015/12/21 | 5,980 | 5,990 | 5,850 | 5,880 | -150 | -2.5% | 8,300 |
| 2015/12/18 | 5,980 | 6,030 | 5,920 | 6,030 | +60 | +1% | 9,600 |
| 2015/12/17 | 5,900 | 6,000 | 5,860 | 5,970 | +170 | +2.9% | 12,600 |
| 2015/12/16 | 5,710 | 5,800 | 5,710 | 5,800 | +160 | +2.8% | 7,000 |
| 2015/12/15 | 5,760 | 5,800 | 5,550 | 5,640 | -150 | -2.6% | 30,000 |
| 2015/12/14 | 5,800 | 5,870 | 5,750 | 5,790 | -120 | -2% | 12,200 |
| 2015/12/11 | 5,860 | 5,980 | 5,860 | 5,910 | -30 | -0.5% | 7,700 |
| 2015/12/10 | 5,890 | 6,000 | 5,820 | 5,940 | +40 | +0.7% | 21,200 |
| 2015/12/09 | 6,000 | 6,000 | 5,870 | 5,900 | -100 | -1.7% | 19,300 |
| 2015/12/08 | 6,000 | 6,000 | 5,930 | 6,000 | +20 | +0.3% | 21,300 |
| 2015/12/07 | 6,030 | 6,070 | 5,970 | 5,980 | +50 | +0.8% | 14,800 |
| 2015/12/04 | 5,970 | 5,980 | 5,880 | 5,930 | -50 | -0.8% | 14,000 |
| 2015/12/03 | 5,940 | 6,060 | 5,940 | 5,980 | ±0 | ±0% | 20,800 |
| 2015/12/02 | 6,060 | 6,060 | 5,910 | 5,980 | -30 | -0.5% | 18,600 |
| 2015/12/01 | 5,920 | 6,080 | 5,830 | 6,010 | +50 | +0.8% | 20,000 |
| 2015/11/30 | 5,950 | 6,000 | 5,910 | 5,960 | -80 | -1.3% | 13,700 |
| 2015/11/27 | 6,200 | 6,200 | 5,990 | 6,040 | -160 | -2.6% | 14,500 |
| 2015/11/26 | 6,070 | 6,200 | 6,010 | 6,200 | +90 | +1.5% | 27,500 |
| 2015/11/25 | 5,900 | 6,150 | 5,860 | 6,110 | +170 | +2.9% | 37,400 |
| 2015/11/24 | 6,000 | 6,060 | 5,860 | 5,940 | +20 | +0.3% | 36,200 |
| 2015/11/20 | 6,000 | 6,000 | 5,860 | 5,920 | -50 | -0.8% | 12,500 |
| 2015/11/19 | 6,050 | 6,140 | 5,970 | 5,970 | -80 | -1.3% | 13,500 |
| 2015/11/18 | 6,050 | 6,080 | 5,940 | 6,050 | +50 | +0.8% | 19,700 |
| 2015/11/17 | 5,970 | 6,000 | 5,910 | 6,000 | +110 | +1.9% | 19,400 |
| 2015/11/16 | 5,960 | 6,050 | 5,860 | 5,890 | -170 | -2.8% | 26,400 |
| 2015/11/13 | 5,950 | 6,070 | 5,890 | 6,060 | -10 | -0.2% | 32,200 |
| 2015/11/12 | 5,830 | 6,150 | 5,790 | 6,070 | +330 | +5.7% | 43,900 |
| 2015/11/11 | 5,800 | 5,820 | 5,710 | 5,740 | +40 | +0.7% | 27,100 |
| 2015/11/10 | 5,810 | 5,900 | 5,650 | 5,700 | -280 | -4.7% | 36,100 |
| 2015/11/09 | 5,800 | 6,000 | 5,680 | 5,980 | +320 | +5.7% | 29,400 |
| 2015/11/06 | 5,550 | 5,780 | 5,520 | 5,660 | +180 | +3.3% | 29,600 |
| 2015/11/05 | 5,510 | 5,590 | 5,470 | 5,480 | +80 | +1.5% | 64,200 |
| 2015/11/04 | 5,400 | 5,400 | 5,280 | 5,400 | +50 | +0.9% | 25,100 |
| 2015/11/02 | 5,350 | 5,430 | 5,240 | 5,350 | +140 | +2.7% | 23,000 |
| 2015/10/30 | 5,410 | 5,530 | 5,200 | 5,210 | -120 | -2.3% | 22,600 |
| 2015/10/29 | 5,400 | 5,470 | 5,190 | 5,330 | -20 | -0.4% | 31,600 |
| 2015/10/28 | 5,360 | 5,410 | 5,040 | 5,350 | +645 | +13.7% | 135,200 |
| 2015/10/27 | 4,695 | 4,710 | 4,695 | 4,705 | -40 | -0.8% | 1,600 |
| 2015/10/26 | 4,665 | 4,800 | 4,610 | 4,745 | +140 | +3% | 7,200 |
| 2015/10/23 | 4,585 | 4,670 | 4,585 | 4,605 | +25 | +0.5% | 6,800 |
| 2015/10/22 | 4,680 | 4,745 | 4,580 | 4,580 | -130 | -2.8% | 9,700 |
| 2015/10/21 | 4,770 | 4,775 | 4,625 | 4,710 | +10 | +0.2% | 8,200 |
| 2015/10/20 | 4,810 | 4,810 | 4,700 | 4,700 | -20 | -0.4% | 2,300 |
| 2015/10/19 | 4,800 | 4,850 | 4,720 | 4,720 | -210 | -4.3% | 5,200 |
2351～
2400
件表示中 / 3761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 | 336,500円 | -12.7% | -19.5% | 1.22% | 36.03倍 | 4.49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 | 334,400円 | -0.8% | - | 1.50% | 69.39倍 | 0.85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 |
| コーエーテクモ | 210,900円 | +10.6% | -26.0% | 2.04% | 24.68倍 | 3.53倍 |
|
ゲームソフト中堅のコーエーとテクモが０９年経営統合。オンラインゲーム含め海外展開強化へ |
| ＯＢＣ | 893,500円 | +10.0% | +8.5% | 1.19% | 38.71倍 | 4.22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 |
| ＮＳＳＯＬ | 360,800円 | +5.5% | +11.8% | 2.22% | 22.61倍 | 2.53倍 |
|
日本製鉄系ＳＩで、同社依存度は約２０％。製造、流通、金融系システム構築に強み。配当性向５０％ |
市場注目の銘柄
チャート関連のコラム
