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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 13,090 | 13,180 | 12,990 | 13,100 | +10 | +0.1% | 42,400 |
2023/02/24 | 12,800 | 13,240 | 12,800 | 13,090 | +320 | +2.5% | 75,400 |
2023/02/22 | 12,730 | 12,900 | 12,670 | 12,770 | -80 | -0.6% | 41,400 |
2023/02/21 | 12,830 | 12,930 | 12,760 | 12,850 | +90 | +0.7% | 57,100 |
2023/02/20 | 13,010 | 13,070 | 12,600 | 12,760 | -280 | -2.1% | 101,100 |
2023/02/17 | 13,420 | 13,420 | 13,040 | 13,040 | -270 | -2% | 74,700 |
2023/02/16 | 13,250 | 13,490 | 13,210 | 13,310 | +190 | +1.4% | 67,400 |
2023/02/15 | 13,320 | 13,350 | 13,110 | 13,120 | -90 | -0.7% | 35,300 |
2023/02/14 | 13,190 | 13,250 | 13,030 | 13,210 | +140 | +1.1% | 37,900 |
2023/02/13 | 13,260 | 13,270 | 12,920 | 13,070 | -80 | -0.6% | 61,000 |
2023/02/10 | 13,460 | 13,510 | 13,140 | 13,150 | -230 | -1.7% | 55,200 |
2023/02/09 | 13,270 | 13,450 | 13,240 | 13,380 | +210 | +1.6% | 59,000 |
2023/02/08 | 12,810 | 13,190 | 12,800 | 13,170 | +310 | +2.4% | 86,300 |
2023/02/07 | 12,870 | 13,020 | 12,760 | 12,860 | +290 | +2.3% | 106,100 |
2023/02/06 | 12,580 | 12,650 | 12,410 | 12,570 | +60 | +0.5% | 77,400 |
2023/02/03 | 12,830 | 12,890 | 12,510 | 12,510 | -320 | -2.5% | 60,800 |
2023/02/02 | 12,980 | 13,140 | 12,750 | 12,830 | +10 | +0.1% | 73,800 |
2023/02/01 | 12,850 | 13,460 | 12,760 | 12,820 | -30 | -0.2% | 197,300 |
2023/01/31 | 12,950 | 12,990 | 12,400 | 12,850 | -1,000 | -7.2% | 413,300 |
2023/01/30 | 13,840 | 14,100 | 13,730 | 13,850 | +170 | +1.2% | 158,400 |
2023/01/27 | 13,450 | 13,850 | 13,420 | 13,680 | +390 | +2.9% | 120,900 |
2023/01/26 | 13,380 | 13,380 | 13,200 | 13,290 | +10 | +0.1% | 55,800 |
2023/01/25 | 13,040 | 13,330 | 12,990 | 13,280 | +350 | +2.7% | 62,900 |
2023/01/24 | 13,000 | 13,060 | 12,730 | 12,930 | -60 | -0.5% | 72,200 |
2023/01/23 | 12,840 | 13,010 | 12,810 | 12,990 | +310 | +2.4% | 67,400 |
2023/01/20 | 12,450 | 13,050 | 12,390 | 12,680 | +350 | +2.8% | 79,700 |
2023/01/19 | 11,890 | 12,350 | 11,880 | 12,330 | +300 | +2.5% | 63,500 |
2023/01/18 | 11,810 | 12,190 | 11,720 | 12,030 | +230 | +1.9% | 103,200 |
2023/01/17 | 11,720 | 11,880 | 11,590 | 11,800 | -20 | -0.2% | 100,300 |
2023/01/16 | 12,080 | 12,210 | 11,820 | 11,820 | -440 | -3.6% | 139,600 |
2023/01/13 | 12,700 | 12,780 | 12,160 | 12,260 | -560 | -4.4% | 108,400 |
2023/01/12 | 12,910 | 13,020 | 12,620 | 12,820 | -70 | -0.5% | 84,400 |
2023/01/11 | 12,950 | 13,080 | 12,790 | 12,890 | -140 | -1.1% | 57,900 |
2023/01/10 | 13,160 | 13,300 | 12,930 | 13,030 | -60 | -0.5% | 62,900 |
2023/01/06 | 12,770 | 13,250 | 12,760 | 13,090 | +220 | +1.7% | 84,000 |
2023/01/05 | 12,880 | 13,020 | 12,640 | 12,870 | +290 | +2.3% | 79,600 |
2023/01/04 | 13,410 | 13,450 | 12,570 | 12,580 | -700 | -5.3% | 98,400 |
2022/12/30 | 13,540 | 13,550 | 13,280 | 13,280 | -20 | -0.2% | 45,000 |
2022/12/29 | 13,150 | 13,480 | 13,150 | 13,300 | -50 | -0.4% | 56,400 |
2022/12/28 | 13,630 | 13,690 | 13,220 | 13,350 | -320 | -2.3% | 44,000 |
2022/12/27 | 13,150 | 13,750 | 13,090 | 13,670 | +660 | +5.1% | 78,000 |
2022/12/26 | 13,280 | 13,280 | 13,000 | 13,010 | -30 | -0.2% | 27,500 |
2022/12/23 | 13,250 | 13,310 | 13,030 | 13,040 | -250 | -1.9% | 56,200 |
2022/12/22 | 13,170 | 13,320 | 13,160 | 13,290 | +220 | +1.7% | 62,200 |
2022/12/21 | 13,200 | 13,340 | 12,750 | 13,070 | -190 | -1.4% | 113,200 |
2022/12/20 | 14,040 | 14,250 | 13,200 | 13,260 | -910 | -6.4% | 142,100 |
2022/12/19 | 14,000 | 14,270 | 13,980 | 14,170 | +50 | +0.4% | 52,600 |
2022/12/16 | 13,960 | 14,150 | 13,810 | 14,120 | -130 | -0.9% | 55,400 |
2022/12/15 | 14,180 | 14,340 | 14,140 | 14,250 | -30 | -0.2% | 25,000 |
2022/12/14 | 14,200 | 14,380 | 14,090 | 14,280 | +30 | +0.2% | 45,700 |
301~
350
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