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 |
|---|---|---|---|---|---|---|---|
| 2023/08/01 | 5,539 | 5,558 | 5,515 | 5,535 | -5 | -0.1% | 215,100 |
| 2023/07/31 | 5,522 | 5,550 | 5,498 | 5,540 | +86 | +1.6% | 380,600 |
| 2023/07/28 | 5,404 | 5,490 | 5,386 | 5,454 | -28 | -0.5% | 498,800 |
| 2023/07/27 | 5,456 | 5,488 | 5,441 | 5,482 | +27 | +0.5% | 347,500 |
| 2023/07/26 | 5,432 | 5,477 | 5,423 | 5,455 | -33 | -0.6% | 454,000 |
| 2023/07/25 | 5,556 | 5,581 | 5,488 | 5,488 | -105 | -1.9% | 511,700 |
| 2023/07/24 | 5,612 | 5,644 | 5,591 | 5,593 | +13 | +0.2% | 328,600 |
| 2023/07/21 | 5,550 | 5,601 | 5,528 | 5,580 | -11 | -0.2% | 460,300 |
| 2023/07/20 | 5,592 | 5,640 | 5,558 | 5,591 | -62 | -1.1% | 513,600 |
| 2023/07/19 | 5,666 | 5,674 | 5,591 | 5,653 | +56 | +1% | 572,200 |
| 2023/07/18 | 5,648 | 5,733 | 5,579 | 5,597 | -133 | -2.3% | 837,700 |
| 2023/07/14 | 5,753 | 5,933 | 5,697 | 5,730 | +177 | +3.2% | 1,620,700 |
| 2023/07/13 | 5,480 | 5,566 | 5,440 | 5,553 | +79 | +1.4% | 476,100 |
| 2023/07/12 | 5,504 | 5,526 | 5,438 | 5,474 | +30 | +0.6% | 420,900 |
| 2023/07/11 | 5,414 | 5,471 | 5,406 | 5,444 | +36 | +0.7% | 305,400 |
| 2023/07/10 | 5,372 | 5,459 | 5,343 | 5,408 | +38 | +0.7% | 356,700 |
| 2023/07/07 | 5,346 | 5,416 | 5,323 | 5,370 | +8 | +0.1% | 328,100 |
| 2023/07/06 | 5,409 | 5,415 | 5,299 | 5,362 | -73 | -1.3% | 443,600 |
| 2023/07/05 | 5,377 | 5,446 | 5,371 | 5,435 | +19 | +0.4% | 257,900 |
| 2023/07/04 | 5,450 | 5,452 | 5,412 | 5,416 | -83 | -1.5% | 254,400 |
| 2023/07/03 | 5,490 | 5,523 | 5,466 | 5,499 | +28 | +0.5% | 304,300 |
| 2023/06/30 | 5,465 | 5,487 | 5,422 | 5,471 | +5 | +0.1% | 503,800 |
| 2023/06/29 | 5,522 | 5,534 | 5,444 | 5,466 | -30 | -0.5% | 369,300 |
| 2023/06/28 | 5,410 | 5,496 | 5,409 | 5,496 | +95 | +1.8% | 341,100 |
| 2023/06/27 | 5,400 | 5,410 | 5,357 | 5,401 | +3 | +0.1% | 320,700 |
| 2023/06/26 | 5,410 | 5,412 | 5,327 | 5,398 | -29 | -0.5% | 285,000 |
| 2023/06/23 | 5,529 | 5,540 | 5,393 | 5,427 | -42 | -0.8% | 313,700 |
| 2023/06/22 | 5,471 | 5,507 | 5,457 | 5,469 | -31 | -0.6% | 267,300 |
| 2023/06/21 | 5,518 | 5,523 | 5,463 | 5,500 | +27 | +0.5% | 444,500 |
| 2023/06/20 | 5,499 | 5,522 | 5,448 | 5,473 | -82 | -1.5% | 512,200 |
| 2023/06/19 | 5,711 | 5,711 | 5,543 | 5,555 | -131 | -2.3% | 471,800 |
| 2023/06/16 | 5,680 | 5,691 | 5,628 | 5,686 | -17 | -0.3% | 465,500 |
| 2023/06/15 | 5,699 | 5,739 | 5,687 | 5,703 | +9 | +0.2% | 350,700 |
| 2023/06/14 | 5,696 | 5,721 | 5,656 | 5,694 | +31 | +0.5% | 335,900 |
| 2023/06/13 | 5,585 | 5,678 | 5,578 | 5,663 | +87 | +1.6% | 374,200 |
| 2023/06/12 | 5,607 | 5,619 | 5,574 | 5,576 | -15 | -0.3% | 204,100 |
| 2023/06/09 | 5,578 | 5,612 | 5,558 | 5,591 | +61 | +1.1% | 352,600 |
| 2023/06/08 | 5,571 | 5,593 | 5,510 | 5,530 | -42 | -0.8% | 324,500 |
| 2023/06/07 | 5,637 | 5,652 | 5,540 | 5,572 | -51 | -0.9% | 370,000 |
| 2023/06/06 | 5,625 | 5,635 | 5,580 | 5,623 | -15 | -0.3% | 324,100 |
| 2023/06/05 | 5,673 | 5,679 | 5,592 | 5,638 | +8 | +0.1% | 376,500 |
| 2023/06/02 | 5,540 | 5,640 | 5,540 | 5,630 | +100 | +1.8% | 326,300 |
| 2023/06/01 | 5,500 | 5,570 | 5,490 | 5,530 | +40 | +0.7% | 288,200 |
| 2023/05/31 | 5,490 | 5,560 | 5,470 | 5,490 | -20 | -0.4% | 614,000 |
| 2023/05/30 | 5,540 | 5,550 | 5,460 | 5,510 | -50 | -0.9% | 219,600 |
| 2023/05/29 | 5,630 | 5,650 | 5,550 | 5,560 | ±0 | ±0% | 321,500 |
| 2023/05/26 | 5,510 | 5,570 | 5,500 | 5,560 | +70 | +1.3% | 316,100 |
| 2023/05/25 | 5,510 | 5,520 | 5,450 | 5,490 | -50 | -0.9% | 300,200 |
| 2023/05/24 | 5,620 | 5,620 | 5,520 | 5,540 | -90 | -1.6% | 331,700 |
| 2023/05/23 | 5,710 | 5,720 | 5,610 | 5,630 | -80 | -1.4% | 431,800 |
501～
550
件表示中 / 3764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 | 1,014,000円 | -4.2% | -14.7% | 0.84% | 39.53倍 | 3.59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 |
| 日本オラクル | 1,607,000円 | +6.3% | +6.3% | 1.24% | 31.65倍 | 12.57倍 |
|
米オラクル日本法人。ＤＢ管理ソフトで独走。クラウドサービスＯＣＩを展開。配当性向４割 |
| 光通信 | 4,220,000円 | +10.7% | -0.5% | 1.72% | 18.52倍 | 2.02倍 |
|
電力・ガス、通信回線、宅配水など継続利用商材の営業力に強み。上場株に積極投資。四半期配当 |
| ＳＣＳＫ | 462,100円 | +32.5% | +34.7% | 2.03% | 22.76倍 | 4.96倍 |
|
住友商事系ＳＩ。ＤＸや車載を戦略分野に位置づけ。ネットワンシステムズを２４年１２月に買収 |
| スクエニＨＤ | 1,137,500円 | -13.7% | +0.1% | 1.13% | 47.63倍 | 4.07倍 |
|
エニックスとスクウェアが合併。「ドラクエ」「ＦＦ」軸にコンテンツ多面展開。タイトーも傘下 |
市場注目の銘柄
チャート関連のコラム
