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 |
|---|---|---|---|---|---|---|---|
| 2024/07/26 | 5,293 | 5,349 | 5,259 | 5,287 | +43 | +0.8% | 480,600 |
| 2024/07/25 | 5,230 | 5,320 | 5,219 | 5,244 | -7 | -0.1% | 770,800 |
| 2024/07/24 | 5,306 | 5,320 | 5,242 | 5,251 | -49 | -0.9% | 507,300 |
| 2024/07/23 | 5,260 | 5,319 | 5,234 | 5,300 | +42 | +0.8% | 555,800 |
| 2024/07/22 | 5,220 | 5,258 | 5,160 | 5,258 | +47 | +0.9% | 602,000 |
| 2024/07/19 | 5,086 | 5,211 | 5,036 | 5,211 | +159 | +3.1% | 1,188,100 |
| 2024/07/18 | 5,086 | 5,123 | 5,015 | 5,052 | -27 | -0.5% | 1,026,400 |
| 2024/07/17 | 4,976 | 5,079 | 4,901 | 5,079 | +543 | +12% | 3,219,000 |
| 2024/07/16 | 4,541 | 4,588 | 4,473 | 4,536 | +30 | +0.7% | 1,121,600 |
| 2024/07/12 | 4,490 | 4,588 | 4,482 | 4,506 | -20 | -0.4% | 951,500 |
| 2024/07/11 | 4,480 | 4,554 | 4,470 | 4,526 | +23 | +0.5% | 779,700 |
| 2024/07/10 | 4,523 | 4,557 | 4,460 | 4,503 | -20 | -0.4% | 930,100 |
| 2024/07/09 | 4,560 | 4,560 | 4,486 | 4,523 | -67 | -1.5% | 1,063,800 |
| 2024/07/08 | 4,687 | 4,694 | 4,587 | 4,590 | -115 | -2.4% | 585,100 |
| 2024/07/05 | 4,742 | 4,747 | 4,683 | 4,705 | -53 | -1.1% | 402,900 |
| 2024/07/04 | 4,754 | 4,812 | 4,754 | 4,758 | +22 | +0.5% | 312,200 |
| 2024/07/03 | 4,737 | 4,766 | 4,708 | 4,736 | -36 | -0.8% | 340,500 |
| 2024/07/02 | 4,791 | 4,815 | 4,727 | 4,772 | -7 | -0.1% | 404,600 |
| 2024/07/01 | 4,835 | 4,848 | 4,768 | 4,779 | +75 | +1.6% | 611,600 |
| 2024/06/28 | 4,725 | 4,746 | 4,688 | 4,704 | +20 | +0.4% | 388,200 |
| 2024/06/27 | 4,682 | 4,714 | 4,662 | 4,684 | -4 | -0.1% | 302,600 |
| 2024/06/26 | 4,698 | 4,738 | 4,681 | 4,688 | +41 | +0.9% | 457,200 |
| 2024/06/25 | 4,667 | 4,677 | 4,623 | 4,647 | +12 | +0.3% | 347,800 |
| 2024/06/24 | 4,640 | 4,671 | 4,620 | 4,635 | +8 | +0.2% | 335,700 |
| 2024/06/21 | 4,650 | 4,696 | 4,627 | 4,627 | -19 | -0.4% | 565,700 |
| 2024/06/20 | 4,719 | 4,739 | 4,601 | 4,646 | -24 | -0.5% | 356,800 |
| 2024/06/19 | 4,700 | 4,724 | 4,629 | 4,670 | -43 | -0.9% | 472,100 |
| 2024/06/18 | 4,635 | 4,728 | 4,631 | 4,713 | +124 | +2.7% | 745,400 |
| 2024/06/17 | 4,640 | 4,654 | 4,552 | 4,589 | -43 | -0.9% | 587,600 |
| 2024/06/14 | 4,664 | 4,705 | 4,601 | 4,632 | -23 | -0.5% | 693,400 |
| 2024/06/13 | 4,695 | 4,726 | 4,623 | 4,655 | -37 | -0.8% | 728,400 |
| 2024/06/12 | 5,050 | 5,058 | 4,692 | 4,692 | -418 | -8.2% | 1,421,200 |
| 2024/06/11 | 5,112 | 5,138 | 5,107 | 5,110 | -23 | -0.4% | 239,200 |
| 2024/06/10 | 5,058 | 5,142 | 5,058 | 5,133 | +13 | +0.3% | 250,300 |
| 2024/06/07 | 5,070 | 5,144 | 5,070 | 5,120 | +32 | +0.6% | 314,000 |
| 2024/06/06 | 5,116 | 5,146 | 5,065 | 5,088 | -24 | -0.5% | 297,600 |
| 2024/06/05 | 5,111 | 5,163 | 5,087 | 5,112 | +30 | +0.6% | 472,300 |
| 2024/06/04 | 4,971 | 5,092 | 4,971 | 5,082 | +80 | +1.6% | 257,400 |
| 2024/06/03 | 4,998 | 5,020 | 4,951 | 5,002 | +39 | +0.8% | 315,000 |
| 2024/05/31 | 4,904 | 4,983 | 4,904 | 4,963 | +80 | +1.6% | 672,300 |
| 2024/05/30 | 4,814 | 4,908 | 4,780 | 4,883 | +43 | +0.9% | 461,300 |
| 2024/05/29 | 4,970 | 4,970 | 4,810 | 4,840 | -139 | -2.8% | 686,600 |
| 2024/05/28 | 4,932 | 4,986 | 4,886 | 4,979 | +58 | +1.2% | 477,600 |
| 2024/05/27 | 4,908 | 4,934 | 4,868 | 4,921 | +71 | +1.5% | 357,300 |
| 2024/05/24 | 4,810 | 4,878 | 4,808 | 4,850 | +8 | +0.2% | 282,300 |
| 2024/05/23 | 4,886 | 4,930 | 4,842 | 4,842 | -52 | -1.1% | 390,300 |
| 2024/05/22 | 4,835 | 4,927 | 4,821 | 4,894 | +58 | +1.2% | 535,700 |
| 2024/05/21 | 4,901 | 4,912 | 4,836 | 4,836 | -35 | -0.7% | 386,100 |
| 2024/05/20 | 4,940 | 4,969 | 4,859 | 4,871 | -85 | -1.7% | 523,500 |
| 2024/05/17 | 4,950 | 5,007 | 4,933 | 4,956 | -3 | -0.1% | 425,000 |
1～
50
件表示中 / 3506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 | 528,700円 | -1.2% | -9.6% | 1.32% | 22.98倍 | 1.95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 | 2,726,000円 | +3.0% | -19.6% | 2.25% | 13.37倍 | 1.52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 | 722,700円 | +9.0% | +38.5% | 2.46% | 27.23倍 | 4.44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％ |
| ＳＣＳＫ | 303,400円 | +6.2% | +9.6% | 2.24% | 21.31倍 | 3.14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 | 314,900円 | +1.1% | -3.0% | 2.16% | 16.31倍 | 2.34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
