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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 1,430 | 1,455 | 1,429 | 1,449 | +11 | +0.8% | 312,000 |
| 2010/06/16 | 1,437 | 1,443 | 1,423 | 1,438 | +23 | +1.6% | 301,900 |
| 2010/06/15 | 1,408 | 1,416 | 1,400 | 1,415 | -1 | -0.1% | 218,800 |
| 2010/06/14 | 1,422 | 1,424 | 1,413 | 1,416 | +10 | +0.7% | 193,100 |
| 2010/06/11 | 1,413 | 1,419 | 1,403 | 1,406 | +6 | +0.4% | 700,400 |
| 2010/06/10 | 1,400 | 1,404 | 1,391 | 1,400 | -3 | -0.2% | 248,600 |
| 2010/06/09 | 1,400 | 1,411 | 1,386 | 1,403 | -5 | -0.4% | 541,500 |
| 2010/06/08 | 1,401 | 1,417 | 1,400 | 1,408 | +5 | +0.4% | 230,600 |
| 2010/06/07 | 1,424 | 1,426 | 1,400 | 1,403 | -51 | -3.5% | 378,500 |
| 2010/06/04 | 1,442 | 1,457 | 1,442 | 1,454 | +6 | +0.4% | 257,200 |
| 2010/06/03 | 1,448 | 1,454 | 1,429 | 1,448 | +30 | +2.1% | 250,800 |
| 2010/06/02 | 1,415 | 1,438 | 1,412 | 1,418 | -27 | -1.9% | 473,100 |
| 2010/06/01 | 1,434 | 1,451 | 1,415 | 1,445 | +10 | +0.7% | 328,000 |
| 2010/05/31 | 1,425 | 1,445 | 1,415 | 1,435 | +10 | +0.7% | 278,000 |
| 2010/05/28 | 1,446 | 1,447 | 1,419 | 1,425 | +9 | +0.6% | 467,600 |
| 2010/05/27 | 1,402 | 1,418 | 1,400 | 1,416 | +10 | +0.7% | 376,200 |
| 2010/05/26 | 1,415 | 1,435 | 1,404 | 1,406 | -8 | -0.6% | 1,092,400 |
| 2010/05/25 | 1,445 | 1,454 | 1,412 | 1,414 | -39 | -2.7% | 437,500 |
| 2010/05/24 | 1,448 | 1,463 | 1,448 | 1,453 | +5 | +0.3% | 396,700 |
| 2010/05/21 | 1,455 | 1,500 | 1,442 | 1,448 | -37 | -2.5% | 415,800 |
| 2010/05/20 | 1,486 | 1,504 | 1,480 | 1,485 | -24 | -1.6% | 342,900 |
| 2010/05/19 | 1,491 | 1,511 | 1,475 | 1,509 | +8 | +0.5% | 431,200 |
| 2010/05/18 | 1,513 | 1,520 | 1,496 | 1,501 | -19 | -1.3% | 417,900 |
| 2010/05/17 | 1,500 | 1,521 | 1,491 | 1,520 | +7 | +0.5% | 508,500 |
| 2010/05/14 | 1,512 | 1,525 | 1,507 | 1,513 | -16 | -1% | 411,400 |
| 2010/05/13 | 1,558 | 1,558 | 1,521 | 1,529 | +4 | +0.3% | 319,700 |
| 2010/05/12 | 1,545 | 1,547 | 1,513 | 1,525 | -10 | -0.7% | 486,600 |
| 2010/05/11 | 1,557 | 1,557 | 1,530 | 1,535 | -10 | -0.6% | 524,800 |
| 2010/05/10 | 1,511 | 1,555 | 1,507 | 1,545 | +17 | +1.1% | 457,300 |
| 2010/05/07 | 1,513 | 1,531 | 1,508 | 1,528 | -53 | -3.4% | 422,700 |
| 2010/05/06 | 1,586 | 1,597 | 1,568 | 1,581 | -45 | -2.8% | 586,700 |
| 2010/04/30 | 1,634 | 1,647 | 1,622 | 1,626 | +19 | +1.2% | 524,800 |
| 2010/04/28 | 1,600 | 1,613 | 1,582 | 1,607 | -23 | -1.4% | 563,800 |
| 2010/04/27 | 1,633 | 1,640 | 1,620 | 1,630 | -32 | -1.9% | 483,400 |
| 2010/04/26 | 1,680 | 1,693 | 1,655 | 1,662 | -6 | -0.4% | 604,600 |
| 2010/04/23 | 1,628 | 1,672 | 1,624 | 1,668 | +45 | +2.8% | 873,900 |
| 2010/04/22 | 1,606 | 1,625 | 1,594 | 1,623 | +14 | +0.9% | 674,500 |
| 2010/04/21 | 1,577 | 1,613 | 1,577 | 1,609 | +33 | +2.1% | 825,900 |
| 2010/04/20 | 1,518 | 1,584 | 1,517 | 1,576 | +58 | +3.8% | 1,003,400 |
| 2010/04/19 | 1,537 | 1,538 | 1,517 | 1,518 | -19 | -1.2% | 380,800 |
| 2010/04/16 | 1,580 | 1,580 | 1,533 | 1,537 | -44 | -2.8% | 485,100 |
| 2010/04/15 | 1,538 | 1,588 | 1,537 | 1,581 | +44 | +2.9% | 710,000 |
| 2010/04/14 | 1,505 | 1,538 | 1,496 | 1,537 | +47 | +3.2% | 624,500 |
| 2010/04/13 | 1,501 | 1,506 | 1,482 | 1,490 | -10 | -0.7% | 321,700 |
| 2010/04/12 | 1,510 | 1,514 | 1,500 | 1,500 | -3 | -0.2% | 346,400 |
| 2010/04/09 | 1,502 | 1,520 | 1,501 | 1,503 | -9 | -0.6% | 378,900 |
| 2010/04/08 | 1,508 | 1,522 | 1,508 | 1,512 | -6 | -0.4% | 218,400 |
| 2010/04/07 | 1,504 | 1,522 | 1,503 | 1,518 | +22 | +1.5% | 325,700 |
| 2010/04/06 | 1,514 | 1,518 | 1,492 | 1,496 | -10 | -0.7% | 405,700 |
| 2010/04/05 | 1,498 | 1,514 | 1,488 | 1,506 | +21 | +1.4% | 374,900 |
3401～
3450
件表示中 / 3452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 | 507,400円 | -1.2% | -9.6% | 1.38% | 22.12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 |
| 大塚商 | 299,400円 | +5.0% | +6.9% | 2.34% | 23.82倍 | 3.31倍 |
|
情報サービス大手でＳＩから保守まで一貫。中堅・中小に強み。オフィス通販「たのめーる」も |
| トレンド | 746,800円 | +9.0% | +38.5% | 2.38% | 28.79倍 | 4.70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 | 286,900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 | 322,100円 | +1.1% | -3.0% | 2.11% | 16.85倍 | 2.42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
