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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 4,680 | 4,730 | 4,635 | 4,635 | -95 | -2% | 340,500 |
| 2022/03/30 | 4,820 | 4,820 | 4,685 | 4,730 | -80 | -1.7% | 408,000 |
| 2022/03/29 | 4,845 | 4,845 | 4,760 | 4,810 | -15 | -0.3% | 356,700 |
| 2022/03/28 | 4,805 | 4,865 | 4,795 | 4,825 | +20 | +0.4% | 186,300 |
| 2022/03/25 | 4,860 | 4,880 | 4,745 | 4,805 | -35 | -0.7% | 366,800 |
| 2022/03/24 | 4,750 | 4,860 | 4,750 | 4,840 | +55 | +1.1% | 313,200 |
| 2022/03/23 | 4,805 | 4,805 | 4,725 | 4,785 | +50 | +1.1% | 529,200 |
| 2022/03/22 | 4,840 | 4,840 | 4,700 | 4,735 | -70 | -1.5% | 474,000 |
| 2022/03/18 | 4,760 | 4,805 | 4,740 | 4,805 | +40 | +0.8% | 362,000 |
| 2022/03/17 | 4,805 | 4,830 | 4,740 | 4,765 | +20 | +0.4% | 449,300 |
| 2022/03/16 | 4,735 | 4,755 | 4,690 | 4,745 | +50 | +1.1% | 377,900 |
| 2022/03/15 | 4,610 | 4,715 | 4,605 | 4,695 | +85 | +1.8% | 262,400 |
| 2022/03/14 | 4,620 | 4,715 | 4,595 | 4,610 | +25 | +0.5% | 320,800 |
| 2022/03/11 | 4,620 | 4,655 | 4,565 | 4,585 | -105 | -2.2% | 387,600 |
| 2022/03/10 | 4,675 | 4,705 | 4,655 | 4,690 | +120 | +2.6% | 330,000 |
| 2022/03/09 | 4,590 | 4,650 | 4,520 | 4,570 | -40 | -0.9% | 298,100 |
| 2022/03/08 | 4,660 | 4,700 | 4,580 | 4,610 | -120 | -2.5% | 368,000 |
| 2022/03/07 | 4,765 | 4,785 | 4,700 | 4,730 | -85 | -1.8% | 367,900 |
| 2022/03/04 | 4,890 | 4,895 | 4,790 | 4,815 | -105 | -2.1% | 386,200 |
| 2022/03/03 | 4,915 | 4,960 | 4,905 | 4,920 | +25 | +0.5% | 232,800 |
| 2022/03/02 | 4,805 | 4,910 | 4,800 | 4,895 | +50 | +1% | 344,600 |
| 2022/03/01 | 4,845 | 4,875 | 4,820 | 4,845 | +60 | +1.3% | 265,400 |
| 2022/02/28 | 4,795 | 4,815 | 4,750 | 4,785 | -25 | -0.5% | 363,000 |
| 2022/02/25 | 4,800 | 4,825 | 4,750 | 4,810 | +15 | +0.3% | 465,200 |
| 2022/02/24 | 4,855 | 4,880 | 4,755 | 4,795 | +10 | +0.2% | 1,677,400 |
| 2022/02/22 | 4,720 | 4,785 | 4,700 | 4,785 | +10 | +0.2% | 438,500 |
| 2022/02/21 | 4,705 | 4,785 | 4,705 | 4,775 | ±0 | ±0% | 312,700 |
| 2022/02/18 | 4,745 | 4,805 | 4,735 | 4,775 | ±0 | ±0% | 272,300 |
| 2022/02/17 | 4,785 | 4,820 | 4,745 | 4,775 | -60 | -1.2% | 167,100 |
| 2022/02/16 | 4,865 | 4,880 | 4,810 | 4,835 | +50 | +1% | 224,100 |
| 2022/02/15 | 4,775 | 4,825 | 4,750 | 4,785 | +15 | +0.3% | 303,400 |
| 2022/02/14 | 4,730 | 4,820 | 4,720 | 4,770 | -80 | -1.6% | 292,600 |
| 2022/02/10 | 4,815 | 4,870 | 4,815 | 4,850 | +75 | +1.6% | 344,700 |
| 2022/02/09 | 4,840 | 4,880 | 4,765 | 4,775 | -45 | -0.9% | 379,700 |
| 2022/02/08 | 4,750 | 4,855 | 4,750 | 4,820 | +55 | +1.2% | 319,600 |
| 2022/02/07 | 4,770 | 4,840 | 4,765 | 4,765 | +20 | +0.4% | 516,800 |
| 2022/02/04 | 4,615 | 4,770 | 4,610 | 4,745 | +110 | +2.4% | 381,900 |
| 2022/02/03 | 4,590 | 4,675 | 4,585 | 4,635 | +45 | +1% | 398,300 |
| 2022/02/02 | 4,535 | 4,625 | 4,495 | 4,590 | +110 | +2.5% | 297,400 |
| 2022/02/01 | 4,470 | 4,550 | 4,455 | 4,480 | +55 | +1.2% | 270,700 |
| 2022/01/31 | 4,400 | 4,490 | 4,370 | 4,425 | +30 | +0.7% | 249,400 |
| 2022/01/28 | 4,250 | 4,420 | 4,245 | 4,395 | +135 | +3.2% | 324,700 |
| 2022/01/27 | 4,470 | 4,490 | 4,260 | 4,260 | -205 | -4.6% | 417,600 |
| 2022/01/26 | 4,455 | 4,495 | 4,420 | 4,465 | -15 | -0.3% | 245,400 |
| 2022/01/25 | 4,495 | 4,505 | 4,420 | 4,480 | -75 | -1.6% | 316,400 |
| 2022/01/24 | 4,560 | 4,575 | 4,515 | 4,555 | -55 | -1.2% | 206,400 |
| 2022/01/21 | 4,530 | 4,625 | 4,500 | 4,610 | +70 | +1.5% | 326,900 |
| 2022/01/20 | 4,430 | 4,575 | 4,430 | 4,540 | +110 | +2.5% | 412,900 |
| 2022/01/19 | 4,470 | 4,550 | 4,410 | 4,430 | -110 | -2.4% | 314,400 |
| 2022/01/18 | 4,575 | 4,615 | 4,495 | 4,540 | -5 | -0.1% | 304,300 |
651～
700
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
