東宝の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 5,287 | 5,357 | 5,241 | 5,317 | +30 | +0.6% | 320,500 |
| 2023/09/22 | 5,306 | 5,348 | 5,269 | 5,287 | -110 | -2% | 458,600 |
| 2023/09/21 | 5,419 | 5,424 | 5,366 | 5,397 | -21 | -0.4% | 463,300 |
| 2023/09/20 | 5,459 | 5,473 | 5,409 | 5,418 | -25 | -0.5% | 419,000 |
| 2023/09/19 | 5,500 | 5,514 | 5,412 | 5,443 | -96 | -1.7% | 380,100 |
| 2023/09/15 | 5,553 | 5,553 | 5,496 | 5,539 | +22 | +0.4% | 496,300 |
| 2023/09/14 | 5,600 | 5,620 | 5,496 | 5,517 | -62 | -1.1% | 466,200 |
| 2023/09/13 | 5,685 | 5,694 | 5,569 | 5,579 | -118 | -2.1% | 350,000 |
| 2023/09/12 | 5,700 | 5,726 | 5,666 | 5,697 | +29 | +0.5% | 317,200 |
| 2023/09/11 | 5,702 | 5,748 | 5,647 | 5,668 | -32 | -0.6% | 320,500 |
| 2023/09/08 | 5,697 | 5,725 | 5,658 | 5,700 | +23 | +0.4% | 568,700 |
| 2023/09/07 | 5,599 | 5,686 | 5,592 | 5,677 | +77 | +1.4% | 325,300 |
| 2023/09/06 | 5,591 | 5,611 | 5,567 | 5,600 | +10 | +0.2% | 318,900 |
| 2023/09/05 | 5,565 | 5,618 | 5,548 | 5,590 | -2 | ±0% | 330,600 |
| 2023/09/04 | 5,611 | 5,619 | 5,564 | 5,592 | -50 | -0.9% | 345,800 |
| 2023/09/01 | 5,550 | 5,642 | 5,534 | 5,642 | +87 | +1.6% | 402,600 |
| 2023/08/31 | 5,482 | 5,555 | 5,473 | 5,555 | +84 | +1.5% | 652,100 |
| 2023/08/30 | 5,515 | 5,529 | 5,454 | 5,471 | -69 | -1.2% | 598,700 |
| 2023/08/29 | 5,503 | 5,569 | 5,502 | 5,540 | +28 | +0.5% | 1,252,900 |
| 2023/08/28 | 5,511 | 5,542 | 5,462 | 5,512 | ±0 | ±0% | 933,100 |
| 2023/08/25 | 5,399 | 5,524 | 5,390 | 5,512 | +71 | +1.3% | 744,600 |
| 2023/08/24 | 5,414 | 5,444 | 5,382 | 5,441 | +11 | +0.2% | 651,200 |
| 2023/08/23 | 5,409 | 5,453 | 5,402 | 5,430 | -7 | -0.1% | 522,800 |
| 2023/08/22 | 5,420 | 5,445 | 5,403 | 5,437 | +1 | ±0% | 382,200 |
| 2023/08/21 | 5,397 | 5,436 | 5,364 | 5,436 | +53 | +1% | 359,800 |
| 2023/08/18 | 5,365 | 5,406 | 5,355 | 5,383 | -26 | -0.5% | 289,100 |
| 2023/08/17 | 5,450 | 5,455 | 5,380 | 5,409 | -52 | -1% | 301,900 |
| 2023/08/16 | 5,449 | 5,478 | 5,421 | 5,461 | -23 | -0.4% | 291,400 |
| 2023/08/15 | 5,505 | 5,511 | 5,459 | 5,484 | -21 | -0.4% | 309,000 |
| 2023/08/14 | 5,600 | 5,634 | 5,501 | 5,505 | -82 | -1.5% | 343,300 |
| 2023/08/10 | 5,578 | 5,595 | 5,547 | 5,587 | -14 | -0.2% | 369,900 |
| 2023/08/09 | 5,557 | 5,623 | 5,534 | 5,601 | +50 | +0.9% | 316,900 |
| 2023/08/08 | 5,550 | 5,551 | 5,508 | 5,551 | +23 | +0.4% | 295,300 |
| 2023/08/07 | 5,477 | 5,528 | 5,458 | 5,528 | +44 | +0.8% | 371,900 |
| 2023/08/04 | 5,467 | 5,489 | 5,445 | 5,484 | +14 | +0.3% | 315,000 |
| 2023/08/03 | 5,462 | 5,499 | 5,440 | 5,470 | -23 | -0.4% | 393,500 |
| 2023/08/02 | 5,516 | 5,546 | 5,462 | 5,493 | -42 | -0.8% | 389,700 |
| 2023/08/01 | 5,539 | 5,558 | 5,515 | 5,535 | -5 | -0.1% | 215,100 |
| 2023/07/31 | 5,522 | 5,550 | 5,498 | 5,540 | +86 | +1.6% | 380,600 |
| 2023/07/28 | 5,404 | 5,490 | 5,386 | 5,454 | -28 | -0.5% | 498,800 |
| 2023/07/27 | 5,456 | 5,488 | 5,441 | 5,482 | +27 | +0.5% | 347,500 |
| 2023/07/26 | 5,432 | 5,477 | 5,423 | 5,455 | -33 | -0.6% | 454,000 |
| 2023/07/25 | 5,556 | 5,581 | 5,488 | 5,488 | -105 | -1.9% | 511,700 |
| 2023/07/24 | 5,612 | 5,644 | 5,591 | 5,593 | +13 | +0.2% | 328,600 |
| 2023/07/21 | 5,550 | 5,601 | 5,528 | 5,580 | -11 | -0.2% | 460,300 |
| 2023/07/20 | 5,592 | 5,640 | 5,558 | 5,591 | -62 | -1.1% | 513,600 |
| 2023/07/19 | 5,666 | 5,674 | 5,591 | 5,653 | +56 | +1% | 572,200 |
| 2023/07/18 | 5,648 | 5,733 | 5,579 | 5,597 | -133 | -2.3% | 837,700 |
| 2023/07/14 | 5,753 | 5,933 | 5,697 | 5,730 | +177 | +3.2% | 1,620,700 |
| 2023/07/13 | 5,480 | 5,566 | 5,440 | 5,553 | +79 | +1.4% | 476,100 |
151～
200
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「東 宝」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 宝 | 506,000円 | -1.2% | -9.6% | 1.38% | 22.05倍 | 1.88倍 |
|
阪急系、発祥は映画興行。邦画配給、興行収入で断トツ。映画館跡地利用の不動産賃貸が下支え |
| 光通信 | 2,536,500円 | -3.0% | -5.0% | 2.29% | 13.18倍 | 1.69倍 |
|
携帯電話、事務機から宅配水、電力に軸足。自社商材が大半。上場株に積極投資。四半期配当 |
| トレンド | 747,000円 | +9.0% | +38.5% | 2.38% | 28.95倍 | 4.72倍 |
|
サイバーセキュリティ大手。法人用ＰＣ端末等保護で世界有数。個人用「ウイルスバスター」も |
| ＳＣＳＫ | 287,000円 | +6.2% | +9.6% | 2.37% | 20.15倍 | 2.97倍 |
|
住友商事系ＳＩ。１１年に住商情報システムがＣＳＫを吸収。ＤＸや車載を戦略分野に位置づけ |
| ＴＩＳ | 322,200円 | +1.1% | -3.0% | 2.11% | 16.83倍 | 2.41倍 |
|
独立系ＳＩ大手。クレカ等決済系強い。傘下に北陸地盤のインテックや旧コマツ・旭化成系ＳＩ |
市場注目の銘柄
チャート関連のコラム
