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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 6,150 | 6,189 | 5,982 | 5,990 | -123 | -2% | 525,100 |
| 2024/11/20 | 5,962 | 6,148 | 5,955 | 6,113 | +169 | +2.8% | 556,600 |
| 2024/11/19 | 5,982 | 6,033 | 5,898 | 5,944 | -17 | -0.3% | 303,200 |
| 2024/11/18 | 5,949 | 6,014 | 5,916 | 5,961 | +2 | ±0% | 233,100 |
| 2024/11/15 | 6,041 | 6,041 | 5,949 | 5,959 | -48 | -0.8% | 262,100 |
| 2024/11/14 | 6,049 | 6,081 | 5,992 | 6,007 | -78 | -1.3% | 350,700 |
| 2024/11/13 | 6,100 | 6,132 | 6,052 | 6,085 | +9 | +0.1% | 337,600 |
| 2024/11/12 | 6,133 | 6,149 | 6,051 | 6,076 | -27 | -0.4% | 280,200 |
| 2024/11/11 | 6,165 | 6,174 | 6,082 | 6,103 | -32 | -0.5% | 347,400 |
| 2024/11/08 | 6,044 | 6,170 | 6,018 | 6,135 | +135 | +2.3% | 469,800 |
| 2024/11/07 | 5,970 | 6,046 | 5,951 | 6,000 | +99 | +1.7% | 441,400 |
| 2024/11/06 | 5,957 | 5,966 | 5,889 | 5,901 | -43 | -0.7% | 463,700 |
| 2024/11/05 | 5,857 | 5,944 | 5,772 | 5,944 | +116 | +2% | 372,000 |
| 2024/11/01 | 5,771 | 5,894 | 5,741 | 5,828 | +1 | ±0% | 452,100 |
| 2024/10/31 | 5,850 | 5,863 | 5,784 | 5,827 | -8 | -0.1% | 465,700 |
| 2024/10/30 | 5,890 | 5,933 | 5,835 | 5,835 | -15 | -0.3% | 1,951,000 |
| 2024/10/29 | 5,850 | 5,872 | 5,811 | 5,850 | +17 | +0.3% | 351,900 |
| 2024/10/28 | 5,766 | 5,851 | 5,751 | 5,833 | +50 | +0.9% | 317,600 |
| 2024/10/25 | 5,800 | 5,812 | 5,758 | 5,783 | -12 | -0.2% | 331,400 |
| 2024/10/24 | 5,714 | 5,848 | 5,695 | 5,795 | +53 | +0.9% | 493,700 |
| 2024/10/23 | 5,848 | 5,881 | 5,726 | 5,742 | -72 | -1.2% | 415,900 |
| 2024/10/22 | 5,817 | 5,853 | 5,762 | 5,814 | -12 | -0.2% | 475,400 |
| 2024/10/21 | 5,840 | 5,865 | 5,791 | 5,826 | +13 | +0.2% | 447,000 |
| 2024/10/18 | 5,829 | 5,854 | 5,773 | 5,813 | +27 | +0.5% | 412,200 |
| 2024/10/17 | 5,615 | 5,850 | 5,602 | 5,786 | +206 | +3.7% | 890,000 |
| 2024/10/16 | 5,777 | 5,859 | 5,567 | 5,580 | -102 | -1.8% | 1,014,500 |
| 2024/10/15 | 5,675 | 5,714 | 5,621 | 5,682 | -49 | -0.9% | 710,000 |
| 2024/10/11 | 5,789 | 5,796 | 5,700 | 5,731 | -49 | -0.8% | 463,900 |
| 2024/10/10 | 5,810 | 5,810 | 5,741 | 5,780 | +13 | +0.2% | 350,700 |
| 2024/10/09 | 5,855 | 5,870 | 5,767 | 5,767 | -43 | -0.7% | 327,400 |
| 2024/10/08 | 5,766 | 5,835 | 5,758 | 5,810 | -8 | -0.1% | 344,900 |
| 2024/10/07 | 5,846 | 5,864 | 5,815 | 5,818 | +24 | +0.4% | 371,600 |
| 2024/10/04 | 5,796 | 5,837 | 5,773 | 5,794 | -3 | -0.1% | 366,100 |
| 2024/10/03 | 5,816 | 5,829 | 5,746 | 5,797 | +125 | +2.2% | 412,300 |
| 2024/10/02 | 5,801 | 5,828 | 5,638 | 5,672 | -160 | -2.7% | 556,400 |
| 2024/10/01 | 5,809 | 5,832 | 5,748 | 5,832 | +19 | +0.3% | 424,800 |
| 2024/09/30 | 5,787 | 5,876 | 5,782 | 5,813 | -153 | -2.6% | 555,900 |
| 2024/09/27 | 5,894 | 5,966 | 5,889 | 5,966 | +62 | +1.1% | 379,800 |
| 2024/09/26 | 5,860 | 5,904 | 5,853 | 5,904 | +73 | +1.3% | 536,500 |
| 2024/09/25 | 5,816 | 5,872 | 5,794 | 5,831 | +7 | +0.1% | 522,500 |
| 2024/09/24 | 5,903 | 5,926 | 5,824 | 5,824 | -79 | -1.3% | 416,900 |
| 2024/09/20 | 5,930 | 5,960 | 5,893 | 5,903 | +18 | +0.3% | 538,800 |
| 2024/09/19 | 5,881 | 5,939 | 5,875 | 5,885 | +19 | +0.3% | 337,400 |
| 2024/09/18 | 5,860 | 5,910 | 5,811 | 5,866 | +21 | +0.4% | 339,000 |
| 2024/09/17 | 5,840 | 5,859 | 5,746 | 5,845 | +23 | +0.4% | 452,600 |
| 2024/09/13 | 5,848 | 5,893 | 5,767 | 5,822 | -73 | -1.2% | 449,400 |
| 2024/09/12 | 5,797 | 5,900 | 5,786 | 5,895 | +134 | +2.3% | 526,500 |
| 2024/09/11 | 5,959 | 5,960 | 5,721 | 5,761 | -197 | -3.3% | 433,400 |
| 2024/09/10 | 5,879 | 5,964 | 5,863 | 5,958 | +64 | +1.1% | 323,800 |
| 2024/09/09 | 5,800 | 5,894 | 5,800 | 5,894 | +45 | +0.8% | 340,300 |
1～
50
件表示中 / 3585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 | 599,000円 | +4.8% | -4.8% | 1.17% | 25.39倍 | 2.22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 | 362,000円 | +7.9% | +9.3% | 1.93% | 28.19倍 | 3.99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 | 795,400円 | +9.0% | +38.5% | 2.24% | 30.16倍 | 10.63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 | 284,700円 | +6.2% | +9.6% | 2.39% | 19.99倍 | 2.85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 | 369,300円 | +1.1% | -3.0% | 1.84% | 19.13倍 | 2.68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
