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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 2,545 | 2,665 | 2,537 | 2,590 | -48 | -1.8% | 676,500 |
| 2024/05/13 | 2,607 | 2,654 | 2,590 | 2,638 | +32 | +1.2% | 512,200 |
| 2024/05/10 | 2,608 | 2,615 | 2,558 | 2,606 | +30 | +1.2% | 219,600 |
| 2024/05/09 | 2,600 | 2,621 | 2,576 | 2,576 | -16 | -0.6% | 234,500 |
| 2024/05/08 | 2,600 | 2,637 | 2,575 | 2,592 | -53 | -2% | 276,400 |
| 2024/05/07 | 2,620 | 2,689 | 2,588 | 2,645 | +25 | +1% | 452,400 |
| 2024/05/02 | 2,600 | 2,631 | 2,587 | 2,620 | +20 | +0.8% | 255,400 |
| 2024/05/01 | 2,626 | 2,641 | 2,564 | 2,600 | -23 | -0.9% | 344,500 |
| 2024/04/30 | 2,631 | 2,661 | 2,600 | 2,623 | -10 | -0.4% | 330,800 |
| 2024/04/26 | 2,550 | 2,649 | 2,537 | 2,633 | +58 | +2.3% | 330,600 |
| 2024/04/25 | 2,583 | 2,629 | 2,572 | 2,575 | -14 | -0.5% | 335,400 |
| 2024/04/24 | 2,636 | 2,636 | 2,570 | 2,589 | -20 | -0.8% | 384,100 |
| 2024/04/23 | 2,700 | 2,700 | 2,608 | 2,609 | -81 | -3% | 402,500 |
| 2024/04/22 | 2,680 | 2,690 | 2,628 | 2,690 | +58 | +2.2% | 410,100 |
| 2024/04/19 | 2,640 | 2,698 | 2,585 | 2,632 | -34 | -1.3% | 418,000 |
| 2024/04/18 | 2,650 | 2,746 | 2,640 | 2,666 | -53 | -1.9% | 367,700 |
| 2024/04/17 | 2,690 | 2,758 | 2,663 | 2,719 | +5 | +0.2% | 448,900 |
| 2024/04/16 | 2,690 | 2,764 | 2,688 | 2,714 | -19 | -0.7% | 388,500 |
| 2024/04/15 | 2,750 | 2,765 | 2,706 | 2,733 | -29 | -1% | 311,900 |
| 2024/04/12 | 2,791 | 2,816 | 2,756 | 2,762 | -58 | -2.1% | 381,500 |
| 2024/04/11 | 2,820 | 2,839 | 2,779 | 2,820 | +18 | +0.6% | 509,900 |
| 2024/04/10 | 2,885 | 2,892 | 2,791 | 2,802 | -99 | -3.4% | 559,400 |
| 2024/04/09 | 2,890 | 2,922 | 2,840 | 2,901 | -19 | -0.7% | 335,900 |
| 2024/04/08 | 2,916 | 2,980 | 2,885 | 2,920 | +25 | +0.9% | 332,700 |
| 2024/04/05 | 2,850 | 2,914 | 2,833 | 2,895 | +6 | +0.2% | 262,800 |
| 2024/04/04 | 2,835 | 2,900 | 2,800 | 2,889 | +55 | +1.9% | 687,700 |
| 2024/04/03 | 3,060 | 3,095 | 2,834 | 2,834 | -221 | -7.2% | 1,352,200 |
| 2024/04/02 | 3,000 | 3,075 | 2,944 | 3,055 | +82 | +2.8% | 687,000 |
| 2024/04/01 | 3,125 | 3,145 | 2,940 | 2,973 | -127 | -4.1% | 452,900 |
| 2024/03/29 | 3,020 | 3,130 | 2,975 | 3,100 | +65 | +2.1% | 461,000 |
| 2024/03/28 | 3,060 | 3,110 | 3,030 | 3,035 | -12,525 | -80.5% | 279,400 |
| 2024/03/27 | 15,600 | 15,830 | 15,410 | 15,560 | +40 | +0.3% | 105,000 |
| 2024/03/26 | 15,630 | 15,650 | 15,230 | 15,520 | -10 | -0.1% | 113,500 |
| 2024/03/25 | 15,990 | 16,180 | 15,440 | 15,530 | -520 | -3.2% | 360,900 |
| 2024/03/22 | 15,050 | 16,180 | 14,850 | 16,050 | +1,010 | +6.7% | 404,100 |
| 2024/03/21 | 14,960 | 15,520 | 14,960 | 15,040 | +130 | +0.9% | 115,700 |
| 2024/03/19 | 14,850 | 15,000 | 14,750 | 14,910 | +120 | +0.8% | 89,900 |
| 2024/03/18 | 14,550 | 14,820 | 14,470 | 14,790 | +30 | +0.2% | 144,200 |
| 2024/03/15 | 15,150 | 15,300 | 14,570 | 14,760 | -590 | -3.8% | 177,900 |
| 2024/03/14 | 15,240 | 15,370 | 15,110 | 15,350 | +180 | +1.2% | 68,000 |
| 2024/03/13 | 15,420 | 15,460 | 14,960 | 15,170 | -230 | -1.5% | 83,100 |
| 2024/03/12 | 14,750 | 15,410 | 14,650 | 15,400 | +440 | +2.9% | 139,700 |
| 2024/03/11 | 14,540 | 15,150 | 14,510 | 14,960 | +420 | +2.9% | 194,700 |
| 2024/03/08 | 15,200 | 15,510 | 14,390 | 14,540 | -570 | -3.8% | 354,800 |
| 2024/03/07 | 15,600 | 15,820 | 15,060 | 15,110 | -800 | -5% | 274,700 |
| 2024/03/06 | 16,010 | 16,250 | 15,650 | 15,910 | -190 | -1.2% | 267,000 |
| 2024/03/05 | 16,120 | 16,280 | 15,930 | 16,100 | -710 | -4.2% | 410,200 |
| 2024/03/04 | 17,540 | 17,800 | 16,810 | 16,810 | -790 | -4.5% | 255,600 |
| 2024/03/01 | 18,100 | 18,470 | 17,600 | 17,600 | -900 | -4.9% | 296,000 |
| 2024/02/29 | 17,600 | 18,650 | 17,200 | 18,500 | +1,100 | +6.3% | 269,800 |
301～
350
件表示中 / 3754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 |
| ＴＢＳＨＤ | 511,000円 | +4.5% | +9.2% | 1.37% | 29.34倍 | 0.86倍 |
|
民放キー局の一角。放送と不動産が収益柱。個人視聴率は民放３位。傘下に雑貨店「ＰＬＡＺＡ」 |
| フジＨＤ | 358,900円 | -0.8% | - | 1.39% | 74.48倍 | 0.91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 | 203,200円 | +10.6% | -26.0% | 2.12% | 23.77倍 | 3.40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 | 884,400円 | +10.0% | +8.5% | 1.20% | 38.32倍 | 4.18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 |
市場注目の銘柄
チャート関連のコラム
