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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 7,440 | 7,490 | 7,334 | 7,454 | +10 | +0.1% | 584,600 |
| 2025/04/01 | 7,449 | 7,535 | 7,407 | 7,444 | +42 | +0.6% | 411,200 |
| 2025/03/31 | 7,473 | 7,493 | 7,340 | 7,402 | -221 | -2.9% | 539,900 |
| 2025/03/28 | 7,555 | 7,632 | 7,523 | 7,623 | +127 | +1.7% | 740,700 |
| 2025/03/27 | 7,389 | 7,496 | 7,367 | 7,496 | +129 | +1.8% | 655,200 |
| 2025/03/26 | 7,504 | 7,544 | 7,337 | 7,367 | -52 | -0.7% | 549,300 |
| 2025/03/25 | 7,488 | 7,533 | 7,340 | 7,419 | +141 | +1.9% | 681,400 |
| 2025/03/24 | 7,445 | 7,445 | 7,260 | 7,278 | -117 | -1.6% | 473,200 |
| 2025/03/21 | 7,304 | 7,424 | 7,262 | 7,395 | +92 | +1.3% | 576,400 |
| 2025/03/19 | 7,200 | 7,334 | 7,178 | 7,303 | +31 | +0.4% | 298,300 |
| 2025/03/18 | 7,180 | 7,334 | 7,133 | 7,272 | +230 | +3.3% | 470,300 |
| 2025/03/17 | 7,068 | 7,069 | 6,990 | 7,042 | +69 | +1% | 322,900 |
| 2025/03/14 | 6,909 | 7,017 | 6,866 | 6,973 | +64 | +0.9% | 323,200 |
| 2025/03/13 | 6,893 | 6,998 | 6,869 | 6,909 | +51 | +0.7% | 281,000 |
| 2025/03/12 | 6,919 | 6,954 | 6,830 | 6,858 | -67 | -1% | 346,800 |
| 2025/03/11 | 6,730 | 6,950 | 6,688 | 6,925 | +95 | +1.4% | 465,000 |
| 2025/03/10 | 6,888 | 6,892 | 6,778 | 6,830 | -76 | -1.1% | 427,300 |
| 2025/03/07 | 6,959 | 7,056 | 6,906 | 6,906 | -153 | -2.2% | 404,400 |
| 2025/03/06 | 6,990 | 7,077 | 6,985 | 7,059 | +120 | +1.7% | 501,700 |
| 2025/03/05 | 7,100 | 7,145 | 6,915 | 6,939 | -121 | -1.7% | 436,700 |
| 2025/03/04 | 7,175 | 7,232 | 6,966 | 7,060 | -117 | -1.6% | 448,100 |
| 2025/03/03 | 7,141 | 7,195 | 7,086 | 7,177 | +91 | +1.3% | 361,800 |
| 2025/02/28 | 7,220 | 7,232 | 7,053 | 7,086 | -109 | -1.5% | 673,700 |
| 2025/02/27 | 7,117 | 7,239 | 7,053 | 7,195 | +55 | +0.8% | 529,700 |
| 2025/02/26 | 7,164 | 7,216 | 7,027 | 7,140 | -48 | -0.7% | 1,249,400 |
| 2025/02/25 | 7,112 | 7,241 | 7,100 | 7,188 | +18 | +0.3% | 858,700 |
| 2025/02/21 | 7,129 | 7,252 | 7,093 | 7,170 | +51 | +0.7% | 524,900 |
| 2025/02/20 | 7,147 | 7,183 | 7,103 | 7,119 | -61 | -0.8% | 395,100 |
| 2025/02/19 | 7,298 | 7,316 | 7,156 | 7,180 | -45 | -0.6% | 479,000 |
| 2025/02/18 | 7,204 | 7,259 | 7,174 | 7,225 | +55 | +0.8% | 256,000 |
| 2025/02/17 | 7,203 | 7,245 | 7,143 | 7,170 | +18 | +0.3% | 327,800 |
| 2025/02/14 | 7,156 | 7,224 | 7,112 | 7,152 | +2 | ±0% | 364,400 |
| 2025/02/13 | 7,146 | 7,235 | 7,100 | 7,150 | +43 | +0.6% | 332,400 |
| 2025/02/12 | 7,132 | 7,156 | 7,045 | 7,107 | +20 | +0.3% | 337,400 |
| 2025/02/10 | 7,050 | 7,143 | 7,030 | 7,087 | +33 | +0.5% | 308,200 |
| 2025/02/07 | 7,282 | 7,317 | 7,046 | 7,054 | -233 | -3.2% | 567,700 |
| 2025/02/06 | 7,121 | 7,287 | 7,120 | 7,287 | +166 | +2.3% | 423,100 |
| 2025/02/05 | 7,060 | 7,156 | 7,051 | 7,121 | +65 | +0.9% | 367,300 |
| 2025/02/04 | 7,094 | 7,130 | 6,993 | 7,056 | +9 | +0.1% | 385,700 |
| 2025/02/03 | 6,914 | 7,055 | 6,911 | 7,047 | +40 | +0.6% | 359,200 |
| 2025/01/31 | 7,077 | 7,078 | 6,968 | 7,007 | -62 | -0.9% | 452,300 |
| 2025/01/30 | 7,030 | 7,084 | 7,011 | 7,069 | +68 | +1% | 462,700 |
| 2025/01/29 | 6,929 | 7,020 | 6,889 | 7,001 | +72 | +1% | 427,800 |
| 2025/01/28 | 6,699 | 6,945 | 6,688 | 6,929 | +217 | +3.2% | 621,400 |
| 2025/01/27 | 6,762 | 6,796 | 6,687 | 6,712 | -50 | -0.7% | 583,000 |
| 2025/01/24 | 6,604 | 6,793 | 6,604 | 6,762 | +193 | +2.9% | 582,400 |
| 2025/01/23 | 6,808 | 6,825 | 6,569 | 6,569 | -139 | -2.1% | 666,200 |
| 2025/01/22 | 6,645 | 6,725 | 6,603 | 6,708 | +71 | +1.1% | 497,700 |
| 2025/01/21 | 6,607 | 6,671 | 6,595 | 6,637 | +37 | +0.6% | 453,300 |
| 2025/01/20 | 6,620 | 6,657 | 6,554 | 6,600 | +38 | +0.6% | 444,500 |
1～
50
件表示中 / 3671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 | 745,400円 | +4.8% | -4.8% | 1.14% | 31.59倍 | 2.77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 |
| ネクソン | 207,300円 | +4.0% | -18.9% | 1.45% | 16.13倍 | 1.66倍 |
|
韓国発祥、ＰＣ向けオンラインゲーム先駆、００年に日本進出。中国、韓国経由の売上が過半 |
| 光通信 | 3,798,000円 | +11.3% | -8.9% | 1.71% | 14.48倍 | 2.01倍 |
|
電力・ガス、通信回線、宅配水など継続利用品の営業力に強み。上場株に積極投資。四半期配当 |
| トレンド | 985,600円 | +5.9% | +9.0% | 1.87% | 33.27倍 | 11.06倍 |
|
セキュリティで世界有数。法人向け統合プラットフォーム（ＸＤＲ）に注力。総還元性向１００％ |
| 大塚商 | 319,500円 | +9.5% | +8.3% | 2.66% | 22.03倍 | 3.27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 |
市場注目の銘柄
チャート関連のコラム
