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 |
|---|---|---|---|---|---|---|---|
| 2015/08/18 | 4,705 | 4,800 | 4,490 | 4,615 | -90 | -1.9% | 28,600 |
| 2015/08/17 | 4,800 | 4,890 | 4,600 | 4,705 | -145 | -3% | 21,500 |
| 2015/08/14 | 4,550 | 4,905 | 4,550 | 4,850 | +305 | +6.7% | 25,600 |
| 2015/08/13 | 4,365 | 4,620 | 4,360 | 4,545 | +180 | +4.1% | 26,400 |
| 2015/08/12 | 4,300 | 4,400 | 4,285 | 4,365 | +65 | +1.5% | 10,100 |
| 2015/08/11 | 4,400 | 4,425 | 4,300 | 4,300 | -85 | -1.9% | 13,800 |
| 2015/08/10 | 4,350 | 4,450 | 4,265 | 4,385 | +75 | +1.7% | 23,700 |
| 2015/08/07 | 4,400 | 4,450 | 4,310 | 4,310 | ±0 | ±0% | 22,700 |
| 2015/08/06 | 4,205 | 4,360 | 4,200 | 4,310 | +60 | +1.4% | 19,900 |
| 2015/08/05 | 4,100 | 4,340 | 4,080 | 4,250 | +220 | +5.5% | 50,100 |
| 2015/08/04 | 4,020 | 4,095 | 3,990 | 4,030 | +30 | +0.8% | 28,300 |
| 2015/08/03 | 4,025 | 4,025 | 3,925 | 4,000 | +90 | +2.3% | 37,200 |
| 2015/07/31 | 3,970 | 3,980 | 3,910 | 3,910 | +5 | +0.1% | 4,900 |
| 2015/07/30 | 3,900 | 3,935 | 3,900 | 3,905 | +5 | +0.1% | 700 |
| 2015/07/29 | 3,940 | 3,950 | 3,890 | 3,900 | +10 | +0.3% | 6,300 |
| 2015/07/28 | 3,830 | 3,920 | 3,830 | 3,890 | +35 | +0.9% | 3,900 |
| 2015/07/27 | 3,900 | 3,945 | 3,855 | 3,855 | -15 | -0.4% | 1,000 |
| 2015/07/24 | 3,880 | 3,930 | 3,870 | 3,870 | -15 | -0.4% | 400 |
| 2015/07/23 | 3,835 | 3,970 | 3,835 | 3,885 | +55 | +1.4% | 2,100 |
| 2015/07/22 | 3,835 | 3,860 | 3,820 | 3,830 | -5 | -0.1% | 1,800 |
| 2015/07/21 | 3,935 | 3,985 | 3,820 | 3,835 | -70 | -1.8% | 7,300 |
| 2015/07/17 | 3,855 | 3,965 | 3,855 | 3,905 | -5 | -0.1% | 1,300 |
| 2015/07/16 | 3,970 | 3,970 | 3,900 | 3,910 | +10 | +0.3% | 2,300 |
| 2015/07/15 | 3,950 | 4,000 | 3,900 | 3,900 | -5 | -0.1% | 4,200 |
| 2015/07/14 | 3,925 | 4,010 | 3,880 | 3,905 | -20 | -0.5% | 6,200 |
| 2015/07/13 | 3,925 | 3,980 | 3,925 | 3,925 | +10 | +0.3% | 1,200 |
| 2015/07/10 | 3,995 | 3,995 | 3,910 | 3,915 | -15 | -0.4% | 4,100 |
| 2015/07/09 | 3,830 | 3,950 | 3,800 | 3,930 | ±0 | ±0% | 7,400 |
| 2015/07/08 | 4,180 | 4,180 | 3,930 | 3,930 | -180 | -4.4% | 10,900 |
| 2015/07/07 | 4,070 | 4,165 | 4,070 | 4,110 | +40 | +1% | 5,500 |
| 2015/07/06 | 4,045 | 4,140 | 4,000 | 4,070 | -45 | -1.1% | 8,800 |
| 2015/07/03 | 4,100 | 4,180 | 4,050 | 4,115 | -60 | -1.4% | 9,300 |
| 2015/07/02 | 4,245 | 4,250 | 3,975 | 4,175 | -5 | -0.1% | 10,200 |
| 2015/07/01 | 4,050 | 4,250 | 4,035 | 4,180 | +60 | +1.5% | 12,200 |
| 2015/06/30 | 3,985 | 4,185 | 3,985 | 4,120 | +135 | +3.4% | 23,000 |
| 2015/06/29 | 3,925 | 4,000 | 3,795 | 3,985 | +60 | +1.5% | 16,600 |
| 2015/06/26 | 3,950 | 3,955 | 3,910 | 3,925 | -5 | -0.1% | 1,700 |
| 2015/06/25 | 3,930 | 3,975 | 3,900 | 3,930 | +30 | +0.8% | 2,700 |
| 2015/06/24 | 3,915 | 3,915 | 3,900 | 3,900 | -20 | -0.5% | 1,700 |
| 2015/06/23 | 3,900 | 3,995 | 3,900 | 3,920 | +20 | +0.5% | 3,200 |
| 2015/06/22 | 3,900 | 4,075 | 3,870 | 3,900 | -95 | -2.4% | 4,700 |
| 2015/06/19 | 3,830 | 4,015 | 3,830 | 3,995 | +160 | +4.2% | 7,300 |
| 2015/06/18 | 3,915 | 4,030 | 3,835 | 3,835 | +5 | +0.1% | 15,800 |
| 2015/06/17 | 3,835 | 3,850 | 3,820 | 3,830 | -20 | -0.5% | 3,400 |
| 2015/06/16 | 3,865 | 3,865 | 3,835 | 3,850 | -15 | -0.4% | 2,300 |
| 2015/06/15 | 3,900 | 3,910 | 3,865 | 3,865 | -25 | -0.6% | 1,300 |
| 2015/06/12 | 3,900 | 3,920 | 3,830 | 3,890 | -15 | -0.4% | 3,700 |
| 2015/06/11 | 3,845 | 3,905 | 3,815 | 3,905 | +80 | +2.1% | 5,900 |
| 2015/06/10 | 3,820 | 3,830 | 3,800 | 3,825 | +25 | +0.7% | 3,300 |
| 2015/06/09 | 3,820 | 3,820 | 3,770 | 3,800 | +10 | +0.3% | 3,200 |
2401～
2450
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 | 329,000円 | -12.7% | -19.5% | 1.25% | 35.23倍 | 4.39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 | 303,000円 | +1.9% | -71.8% | 1.65% | 62.86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 | 903,500円 | +13.0% | +4.4% | 1.37% | 37.02倍 | 6.58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 | 845,300円 | +10.0% | +8.5% | 1.25% | 36.63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 | 606,200円 | +4.0% | +9.8% | 1.98% | 20.48倍 | 3.51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
