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 |
---|---|---|---|---|---|---|---|
2011/02/04 | 1,343 | 1,355 | 1,340 | 1,353 | +13 | +1% | 410,200 |
2011/02/03 | 1,353 | 1,353 | 1,336 | 1,340 | -15 | -1.1% | 530,200 |
2011/02/02 | 1,353 | 1,367 | 1,353 | 1,355 | +5 | +0.4% | 477,500 |
2011/02/01 | 1,350 | 1,356 | 1,347 | 1,350 | +1 | +0.1% | 221,900 |
2011/01/31 | 1,362 | 1,363 | 1,344 | 1,349 | -19 | -1.4% | 503,500 |
2011/01/28 | 1,370 | 1,371 | 1,359 | 1,368 | -4 | -0.3% | 540,500 |
2011/01/27 | 1,379 | 1,384 | 1,366 | 1,372 | +2 | +0.1% | 394,100 |
2011/01/26 | 1,363 | 1,378 | 1,354 | 1,370 | +10 | +0.7% | 545,600 |
2011/01/25 | 1,360 | 1,363 | 1,353 | 1,360 | +10 | +0.7% | 466,600 |
2011/01/24 | 1,347 | 1,352 | 1,336 | 1,350 | +12 | +0.9% | 501,900 |
2011/01/21 | 1,341 | 1,353 | 1,332 | 1,338 | +4 | +0.3% | 678,900 |
2011/01/20 | 1,335 | 1,338 | 1,328 | 1,334 | -3 | -0.2% | 312,200 |
2011/01/19 | 1,330 | 1,339 | 1,329 | 1,337 | +4 | +0.3% | 286,500 |
2011/01/18 | 1,341 | 1,343 | 1,329 | 1,333 | -8 | -0.6% | 454,400 |
2011/01/17 | 1,346 | 1,351 | 1,339 | 1,341 | -3 | -0.2% | 330,300 |
2011/01/14 | 1,340 | 1,355 | 1,339 | 1,344 | +2 | +0.1% | 580,600 |
2011/01/13 | 1,339 | 1,344 | 1,331 | 1,342 | +7 | +0.5% | 495,200 |
2011/01/12 | 1,366 | 1,367 | 1,329 | 1,335 | -21 | -1.5% | 861,900 |
2011/01/11 | 1,362 | 1,365 | 1,353 | 1,356 | +5 | +0.4% | 484,300 |
2011/01/07 | 1,338 | 1,352 | 1,338 | 1,351 | +9 | +0.7% | 351,200 |
2011/01/06 | 1,350 | 1,355 | 1,340 | 1,342 | +3 | +0.2% | 548,500 |
2011/01/05 | 1,330 | 1,339 | 1,322 | 1,339 | +19 | +1.4% | 549,000 |
2011/01/04 | 1,312 | 1,322 | 1,307 | 1,320 | +16 | +1.2% | 364,400 |
2010/12/30 | 1,308 | 1,311 | 1,301 | 1,304 | -4 | -0.3% | 345,400 |
2010/12/29 | 1,293 | 1,309 | 1,291 | 1,308 | +18 | +1.4% | 299,800 |
2010/12/28 | 1,295 | 1,297 | 1,289 | 1,290 | -1 | -0.1% | 167,800 |
2010/12/27 | 1,282 | 1,300 | 1,282 | 1,291 | -4 | -0.3% | 305,100 |
2010/12/24 | 1,301 | 1,305 | 1,291 | 1,295 | -4 | -0.3% | 462,900 |
2010/12/22 | 1,305 | 1,314 | 1,294 | 1,299 | -17 | -1.3% | 500,300 |
2010/12/21 | 1,314 | 1,322 | 1,256 | 1,316 | +13 | +1% | 524,500 |
2010/12/20 | 1,310 | 1,317 | 1,301 | 1,303 | -14 | -1.1% | 437,700 |
2010/12/17 | 1,325 | 1,333 | 1,317 | 1,317 | -13 | -1% | 472,900 |
2010/12/16 | 1,335 | 1,339 | 1,327 | 1,330 | -3 | -0.2% | 287,500 |
2010/12/15 | 1,344 | 1,348 | 1,325 | 1,333 | -3 | -0.2% | 434,100 |
2010/12/14 | 1,310 | 1,338 | 1,306 | 1,336 | +25 | +1.9% | 623,600 |
2010/12/13 | 1,310 | 1,315 | 1,304 | 1,311 | -4 | -0.3% | 404,700 |
2010/12/10 | 1,323 | 1,323 | 1,303 | 1,315 | +8 | +0.6% | 1,131,800 |
2010/12/09 | 1,307 | 1,317 | 1,298 | 1,307 | -5 | -0.4% | 480,500 |
2010/12/08 | 1,294 | 1,312 | 1,292 | 1,312 | +15 | +1.2% | 445,600 |
2010/12/07 | 1,295 | 1,299 | 1,291 | 1,297 | -4 | -0.3% | 274,200 |
2010/12/06 | 1,300 | 1,307 | 1,298 | 1,301 | +2 | +0.2% | 280,700 |
2010/12/03 | 1,300 | 1,310 | 1,292 | 1,299 | +6 | +0.5% | 475,000 |
2010/12/02 | 1,279 | 1,295 | 1,275 | 1,293 | +35 | +2.8% | 902,600 |
2010/12/01 | 1,250 | 1,260 | 1,235 | 1,258 | +30 | +2.4% | 1,079,400 |
2010/11/30 | 1,251 | 1,257 | 1,228 | 1,228 | -23 | -1.8% | 776,900 |
2010/11/29 | 1,250 | 1,262 | 1,244 | 1,251 | +13 | +1.1% | 370,700 |
2010/11/26 | 1,245 | 1,247 | 1,237 | 1,238 | -7 | -0.6% | 222,000 |
2010/11/25 | 1,258 | 1,258 | 1,239 | 1,245 | -4 | -0.3% | 372,900 |
2010/11/24 | 1,251 | 1,257 | 1,241 | 1,249 | -13 | -1% | 439,800 |
2010/11/22 | 1,269 | 1,270 | 1,260 | 1,262 | +6 | +0.5% | 266,100 |
3251~
3300
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 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 | 487,100円 | -1.2% | -9.6% | 1.44% | 21.23倍 | 1.80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 |
トレンド | 741,300円 | +9.0% | +38.5% | 2.40% | 28.58倍 | 4.66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 | 293,000円 | +6.2% | +9.6% | 2.32% | 20.58倍 | 3.03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 | 298,400円 | +1.1% | -3.0% | 2.28% | 15.61倍 | 2.24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 |
TBSHD | 369,400円 | +1.4% | -5.6% | 1.46% | 27.64倍 | 0.52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」 |
市場注目の銘柄
チャート関連のコラム