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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 4,750 | 4,815 | 4,735 | 4,785 | +85 | +1.8% | 452,700 |
| 2023/01/24 | 4,680 | 4,710 | 4,660 | 4,700 | +50 | +1.1% | 286,400 |
| 2023/01/23 | 4,650 | 4,675 | 4,625 | 4,650 | +50 | +1.1% | 232,700 |
| 2023/01/20 | 4,565 | 4,620 | 4,555 | 4,600 | +40 | +0.9% | 307,600 |
| 2023/01/19 | 4,580 | 4,600 | 4,540 | 4,560 | -50 | -1.1% | 291,300 |
| 2023/01/18 | 4,545 | 4,640 | 4,530 | 4,610 | +90 | +2% | 390,900 |
| 2023/01/17 | 4,545 | 4,560 | 4,500 | 4,520 | +5 | +0.1% | 341,400 |
| 2023/01/16 | 4,580 | 4,630 | 4,515 | 4,515 | -75 | -1.6% | 545,600 |
| 2023/01/13 | 4,620 | 4,715 | 4,535 | 4,590 | -200 | -4.2% | 1,144,900 |
| 2023/01/12 | 4,855 | 4,860 | 4,720 | 4,790 | -40 | -0.8% | 500,300 |
| 2023/01/11 | 4,840 | 4,860 | 4,785 | 4,830 | +20 | +0.4% | 428,900 |
| 2023/01/10 | 4,860 | 4,915 | 4,805 | 4,810 | -30 | -0.6% | 336,200 |
| 2023/01/06 | 4,910 | 4,910 | 4,790 | 4,840 | -90 | -1.8% | 421,400 |
| 2023/01/05 | 4,975 | 4,985 | 4,890 | 4,930 | -60 | -1.2% | 321,000 |
| 2023/01/04 | 5,070 | 5,070 | 4,990 | 4,990 | -90 | -1.8% | 266,200 |
| 2022/12/30 | 5,110 | 5,140 | 5,060 | 5,080 | -30 | -0.6% | 210,200 |
| 2022/12/29 | 5,060 | 5,110 | 5,040 | 5,110 | +40 | +0.8% | 156,000 |
| 2022/12/28 | 5,100 | 5,120 | 5,070 | 5,070 | -40 | -0.8% | 263,500 |
| 2022/12/27 | 5,110 | 5,150 | 5,100 | 5,110 | +50 | +1% | 127,800 |
| 2022/12/26 | 5,040 | 5,080 | 5,040 | 5,060 | +20 | +0.4% | 73,000 |
| 2022/12/23 | 5,100 | 5,130 | 5,030 | 5,040 | -70 | -1.4% | 261,200 |
| 2022/12/22 | 5,070 | 5,110 | 5,030 | 5,110 | +70 | +1.4% | 211,300 |
| 2022/12/21 | 5,070 | 5,080 | 4,995 | 5,040 | -30 | -0.6% | 231,000 |
| 2022/12/20 | 5,160 | 5,170 | 5,030 | 5,070 | -90 | -1.7% | 294,500 |
| 2022/12/19 | 5,140 | 5,190 | 5,130 | 5,160 | -10 | -0.2% | 189,200 |
| 2022/12/16 | 5,270 | 5,270 | 5,140 | 5,170 | -150 | -2.8% | 435,800 |
| 2022/12/15 | 5,360 | 5,360 | 5,310 | 5,320 | -40 | -0.7% | 169,800 |
| 2022/12/14 | 5,340 | 5,390 | 5,300 | 5,360 | +20 | +0.4% | 284,800 |
| 2022/12/13 | 5,360 | 5,370 | 5,300 | 5,340 | +20 | +0.4% | 226,000 |
| 2022/12/12 | 5,230 | 5,370 | 5,210 | 5,320 | +70 | +1.3% | 334,400 |
| 2022/12/09 | 5,210 | 5,280 | 5,210 | 5,250 | +30 | +0.6% | 229,600 |
| 2022/12/08 | 5,240 | 5,240 | 5,170 | 5,220 | -40 | -0.8% | 218,300 |
| 2022/12/07 | 5,220 | 5,290 | 5,210 | 5,260 | +40 | +0.8% | 261,200 |
| 2022/12/06 | 5,180 | 5,270 | 5,180 | 5,220 | +30 | +0.6% | 245,800 |
| 2022/12/05 | 5,220 | 5,220 | 5,150 | 5,190 | -30 | -0.6% | 231,900 |
| 2022/12/02 | 5,240 | 5,250 | 5,170 | 5,220 | -40 | -0.8% | 486,700 |
| 2022/12/01 | 5,340 | 5,340 | 5,250 | 5,260 | -30 | -0.6% | 264,800 |
| 2022/11/30 | 5,320 | 5,350 | 5,270 | 5,290 | -70 | -1.3% | 363,200 |
| 2022/11/29 | 5,330 | 5,390 | 5,310 | 5,360 | +30 | +0.6% | 229,900 |
| 2022/11/28 | 5,360 | 5,390 | 5,320 | 5,330 | -60 | -1.1% | 228,600 |
| 2022/11/25 | 5,470 | 5,470 | 5,360 | 5,390 | -40 | -0.7% | 160,500 |
| 2022/11/24 | 5,380 | 5,460 | 5,360 | 5,430 | +80 | +1.5% | 431,400 |
| 2022/11/22 | 5,330 | 5,380 | 5,320 | 5,350 | +50 | +0.9% | 318,600 |
| 2022/11/21 | 5,320 | 5,340 | 5,280 | 5,300 | -10 | -0.2% | 324,000 |
| 2022/11/18 | 5,270 | 5,340 | 5,250 | 5,310 | +20 | +0.4% | 316,100 |
| 2022/11/17 | 5,250 | 5,330 | 5,230 | 5,290 | +70 | +1.3% | 333,600 |
| 2022/11/16 | 5,080 | 5,250 | 5,070 | 5,220 | +140 | +2.8% | 527,200 |
| 2022/11/15 | 5,160 | 5,170 | 5,080 | 5,080 | -40 | -0.8% | 192,000 |
| 2022/11/14 | 5,150 | 5,170 | 5,100 | 5,120 | +70 | +1.4% | 455,100 |
| 2022/11/11 | 5,100 | 5,130 | 5,030 | 5,050 | +20 | +0.4% | 311,900 |
451～
500
件表示中 / 3586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 | 601,900円 | +4.8% | -4.8% | 1.16% | 25.51倍 | 2.23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 | 370,500円 | +7.9% | +9.3% | 1.89% | 28.85倍 | 4.08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 | 802,700円 | +9.0% | +38.5% | 2.22% | 30.44倍 | 10.73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％ |
| ＴＩＳ | 378,400円 | +1.1% | -3.0% | 1.80% | 19.60倍 | 2.75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 |
| ＳＣＳＫ | 284,100円 | +6.2% | +9.6% | 2.39% | 19.95倍 | 2.84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 |
市場注目の銘柄
チャート関連のコラム
