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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 4,880 | 4,895 | 4,810 | 4,810 | -120 | -2.4% | 303,900 |
| 2022/06/14 | 4,960 | 4,975 | 4,900 | 4,930 | -130 | -2.6% | 269,700 |
| 2022/06/13 | 5,050 | 5,090 | 5,000 | 5,060 | -90 | -1.7% | 198,700 |
| 2022/06/10 | 5,120 | 5,200 | 5,090 | 5,150 | -10 | -0.2% | 323,500 |
| 2022/06/09 | 5,150 | 5,190 | 5,140 | 5,160 | +10 | +0.2% | 208,100 |
| 2022/06/08 | 5,110 | 5,170 | 5,080 | 5,150 | +50 | +1% | 221,900 |
| 2022/06/07 | 5,120 | 5,130 | 5,070 | 5,100 | -20 | -0.4% | 225,000 |
| 2022/06/06 | 5,030 | 5,130 | 5,030 | 5,120 | +30 | +0.6% | 165,300 |
| 2022/06/03 | 5,230 | 5,230 | 5,070 | 5,090 | -120 | -2.3% | 248,100 |
| 2022/06/02 | 5,170 | 5,230 | 5,120 | 5,210 | ±0 | ±0% | 253,000 |
| 2022/06/01 | 5,090 | 5,210 | 5,080 | 5,210 | +120 | +2.4% | 306,800 |
| 2022/05/31 | 5,030 | 5,100 | 5,020 | 5,090 | +60 | +1.2% | 722,500 |
| 2022/05/30 | 5,000 | 5,070 | 4,990 | 5,030 | +75 | +1.5% | 622,400 |
| 2022/05/27 | 4,990 | 4,995 | 4,925 | 4,955 | -10 | -0.2% | 257,500 |
| 2022/05/26 | 4,915 | 4,990 | 4,910 | 4,965 | +65 | +1.3% | 216,700 |
| 2022/05/25 | 4,890 | 4,915 | 4,855 | 4,900 | -10 | -0.2% | 227,500 |
| 2022/05/24 | 4,960 | 4,970 | 4,900 | 4,910 | -50 | -1% | 164,500 |
| 2022/05/23 | 4,965 | 4,980 | 4,905 | 4,960 | +50 | +1% | 226,200 |
| 2022/05/20 | 4,940 | 4,955 | 4,880 | 4,910 | -25 | -0.5% | 278,800 |
| 2022/05/19 | 4,945 | 4,990 | 4,890 | 4,935 | -40 | -0.8% | 330,300 |
| 2022/05/18 | 4,960 | 4,990 | 4,905 | 4,975 | +35 | +0.7% | 335,700 |
| 2022/05/17 | 4,910 | 5,010 | 4,900 | 4,940 | +55 | +1.1% | 399,400 |
| 2022/05/16 | 4,980 | 4,980 | 4,815 | 4,885 | +10 | +0.2% | 318,500 |
| 2022/05/13 | 4,740 | 4,895 | 4,725 | 4,875 | +180 | +3.8% | 370,600 |
| 2022/05/12 | 4,810 | 4,810 | 4,690 | 4,695 | -130 | -2.7% | 315,100 |
| 2022/05/11 | 4,800 | 4,850 | 4,795 | 4,825 | +25 | +0.5% | 284,800 |
| 2022/05/10 | 4,865 | 4,880 | 4,765 | 4,800 | -75 | -1.5% | 344,800 |
| 2022/05/09 | 4,875 | 4,890 | 4,820 | 4,875 | -65 | -1.3% | 282,800 |
| 2022/05/06 | 4,875 | 4,975 | 4,815 | 4,940 | +40 | +0.8% | 368,300 |
| 2022/05/02 | 4,880 | 4,920 | 4,785 | 4,900 | +70 | +1.4% | 303,000 |
| 2022/04/28 | 4,860 | 4,890 | 4,805 | 4,830 | -5 | -0.1% | 429,900 |
| 2022/04/27 | 4,700 | 4,850 | 4,685 | 4,835 | +85 | +1.8% | 629,400 |
| 2022/04/26 | 4,775 | 4,810 | 4,745 | 4,750 | +20 | +0.4% | 236,900 |
| 2022/04/25 | 4,715 | 4,755 | 4,670 | 4,730 | -100 | -2.1% | 251,800 |
| 2022/04/22 | 4,775 | 4,840 | 4,760 | 4,830 | -5 | -0.1% | 225,000 |
| 2022/04/21 | 4,780 | 4,860 | 4,770 | 4,835 | +35 | +0.7% | 335,000 |
| 2022/04/20 | 4,855 | 4,885 | 4,795 | 4,800 | -10 | -0.2% | 245,000 |
| 2022/04/19 | 4,885 | 4,885 | 4,755 | 4,810 | -75 | -1.5% | 306,400 |
| 2022/04/18 | 4,845 | 4,905 | 4,815 | 4,885 | -5 | -0.1% | 331,300 |
| 2022/04/15 | 4,890 | 4,995 | 4,845 | 4,890 | +70 | +1.5% | 637,900 |
| 2022/04/14 | 4,770 | 4,880 | 4,740 | 4,820 | +50 | +1% | 616,300 |
| 2022/04/13 | 4,440 | 4,790 | 4,400 | 4,770 | +385 | +8.8% | 1,248,900 |
| 2022/04/12 | 4,440 | 4,485 | 4,370 | 4,385 | -100 | -2.2% | 471,300 |
| 2022/04/11 | 4,530 | 4,570 | 4,475 | 4,485 | -85 | -1.9% | 327,600 |
| 2022/04/08 | 4,550 | 4,615 | 4,540 | 4,570 | +30 | +0.7% | 453,100 |
| 2022/04/07 | 4,500 | 4,560 | 4,445 | 4,540 | -25 | -0.5% | 528,300 |
| 2022/04/06 | 4,620 | 4,650 | 4,540 | 4,565 | -105 | -2.2% | 313,200 |
| 2022/04/05 | 4,670 | 4,700 | 4,605 | 4,670 | +45 | +1% | 358,200 |
| 2022/04/04 | 4,575 | 4,630 | 4,535 | 4,625 | +40 | +0.9% | 284,600 |
| 2022/04/01 | 4,590 | 4,605 | 4,520 | 4,585 | -50 | -1.1% | 306,500 |
601～
650
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
