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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 12,400 | 12,440 | 12,190 | 12,240 | -130 | -1.1% | 53,400 |
2023/07/21 | 12,820 | 12,820 | 12,360 | 12,370 | -580 | -4.5% | 108,400 |
2023/07/20 | 13,100 | 13,120 | 12,890 | 12,950 | -140 | -1.1% | 65,200 |
2023/07/19 | 12,900 | 13,150 | 12,840 | 13,090 | +250 | +1.9% | 87,200 |
2023/07/18 | 12,750 | 12,880 | 12,680 | 12,840 | +100 | +0.8% | 45,900 |
2023/07/14 | 12,870 | 12,930 | 12,640 | 12,740 | -120 | -0.9% | 61,800 |
2023/07/13 | 12,550 | 12,920 | 12,470 | 12,860 | +350 | +2.8% | 91,100 |
2023/07/12 | 12,730 | 12,740 | 12,430 | 12,510 | -220 | -1.7% | 63,300 |
2023/07/11 | 12,860 | 12,920 | 12,660 | 12,730 | -120 | -0.9% | 61,400 |
2023/07/10 | 12,930 | 12,940 | 12,730 | 12,850 | -50 | -0.4% | 59,600 |
2023/07/07 | 12,710 | 12,920 | 12,710 | 12,900 | +40 | +0.3% | 36,800 |
2023/07/06 | 12,910 | 12,980 | 12,740 | 12,860 | -240 | -1.8% | 107,400 |
2023/07/05 | 13,140 | 13,200 | 12,930 | 13,100 | -100 | -0.8% | 64,400 |
2023/07/04 | 13,150 | 13,250 | 12,980 | 13,200 | ±0 | ±0% | 58,600 |
2023/07/03 | 13,340 | 13,420 | 13,140 | 13,200 | -60 | -0.5% | 48,200 |
2023/06/30 | 13,300 | 13,320 | 13,000 | 13,260 | -40 | -0.3% | 98,700 |
2023/06/29 | 13,680 | 13,700 | 13,210 | 13,300 | -360 | -2.6% | 87,800 |
2023/06/28 | 13,400 | 13,700 | 13,380 | 13,660 | +250 | +1.9% | 96,100 |
2023/06/27 | 12,900 | 13,460 | 12,840 | 13,410 | +410 | +3.2% | 141,300 |
2023/06/26 | 13,530 | 13,550 | 12,910 | 13,000 | -560 | -4.1% | 161,000 |
2023/06/23 | 14,110 | 14,170 | 13,420 | 13,560 | -560 | -4% | 114,400 |
2023/06/22 | 14,050 | 14,320 | 13,850 | 14,120 | +40 | +0.3% | 84,100 |
2023/06/21 | 14,700 | 14,930 | 13,980 | 14,080 | -1,020 | -6.8% | 222,300 |
2023/06/20 | 14,520 | 15,340 | 14,520 | 15,100 | +450 | +3.1% | 107,300 |
2023/06/19 | 14,590 | 14,650 | 14,290 | 14,650 | +60 | +0.4% | 39,600 |
2023/06/16 | 14,350 | 14,650 | 14,200 | 14,590 | +240 | +1.7% | 54,000 |
2023/06/15 | 14,010 | 14,370 | 14,010 | 14,350 | +350 | +2.5% | 57,800 |
2023/06/14 | 13,990 | 14,100 | 13,890 | 14,000 | +70 | +0.5% | 26,900 |
2023/06/13 | 13,790 | 13,980 | 13,760 | 13,930 | +140 | +1% | 35,500 |
2023/06/12 | 13,620 | 13,840 | 13,500 | 13,790 | +350 | +2.6% | 37,600 |
2023/06/09 | 13,780 | 13,780 | 13,370 | 13,440 | -80 | -0.6% | 54,400 |
2023/06/08 | 13,900 | 14,030 | 13,480 | 13,520 | -630 | -4.5% | 86,300 |
2023/06/07 | 13,840 | 14,320 | 13,790 | 14,150 | +350 | +2.5% | 175,700 |
2023/06/06 | 13,460 | 13,820 | 13,360 | 13,800 | +240 | +1.8% | 64,100 |
2023/06/05 | 13,620 | 13,640 | 13,440 | 13,560 | +10 | +0.1% | 41,100 |
2023/06/02 | 13,380 | 13,620 | 13,280 | 13,550 | +230 | +1.7% | 69,500 |
2023/06/01 | 13,270 | 13,440 | 12,970 | 13,320 | +350 | +2.7% | 77,900 |
2023/05/31 | 13,020 | 13,080 | 12,880 | 12,970 | +40 | +0.3% | 78,800 |
2023/05/30 | 13,180 | 13,240 | 12,840 | 12,930 | -150 | -1.1% | 71,300 |
2023/05/29 | 13,000 | 13,160 | 12,900 | 13,080 | +300 | +2.3% | 60,200 |
2023/05/26 | 12,820 | 12,960 | 12,720 | 12,780 | -100 | -0.8% | 66,300 |
2023/05/25 | 13,000 | 13,250 | 12,880 | 12,880 | -110 | -0.8% | 48,700 |
2023/05/24 | 13,110 | 13,250 | 12,910 | 12,990 | -360 | -2.7% | 84,400 |
2023/05/23 | 13,520 | 13,620 | 13,250 | 13,350 | -190 | -1.4% | 87,400 |
2023/05/22 | 14,340 | 14,370 | 13,430 | 13,540 | -760 | -5.3% | 127,900 |
2023/05/19 | 14,260 | 14,410 | 13,950 | 14,300 | +130 | +0.9% | 120,700 |
2023/05/18 | 14,200 | 14,580 | 14,110 | 14,170 | +170 | +1.2% | 162,400 |
2023/05/17 | 13,710 | 14,050 | 13,620 | 14,000 | +400 | +2.9% | 134,100 |
2023/05/16 | 13,980 | 14,180 | 13,550 | 13,600 | -280 | -2% | 131,900 |
2023/05/15 | 13,100 | 14,290 | 13,100 | 13,880 | +710 | +5.4% | 338,300 |
201~
250
件表示中 / 3458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 | 248,900円 | -7.5% | -22.5% | 1.25% | 33.93倍 | 3.86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 |
GMOPG | 792,800円 | +16.1% | +15.8% | 1.30% | 38.74倍 | 6.36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 |
日テレHD | 207,800円 | +4.4% | -3.0% | 1.92% | 14.92倍 | 0.57倍 |
|
読売グループでテレビ放送草分け。視聴率首位継続。動画配信「Hulu」、スポーツジムも展開 |
OBC | 681,000円 | +14.4% | +12.7% | 1.32% | 32.94倍 | 3.44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 |
コーエーテクモ | 141,800円 | +6.4% | -12.6% | 3.39% | 14.93倍 | 2.56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 |
市場注目の銘柄
チャート関連のコラム