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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 5,410 | 5,420 | 5,370 | 5,400 | +50 | +0.9% | 253,900 |
| 2021/10/29 | 5,320 | 5,370 | 5,260 | 5,350 | +10 | +0.2% | 282,400 |
| 2021/10/28 | 5,320 | 5,370 | 5,310 | 5,340 | -50 | -0.9% | 256,600 |
| 2021/10/27 | 5,380 | 5,400 | 5,320 | 5,390 | -20 | -0.4% | 195,200 |
| 2021/10/26 | 5,480 | 5,480 | 5,390 | 5,410 | -40 | -0.7% | 243,400 |
| 2021/10/25 | 5,400 | 5,500 | 5,380 | 5,450 | -20 | -0.4% | 235,700 |
| 2021/10/22 | 5,380 | 5,500 | 5,370 | 5,470 | +30 | +0.6% | 233,100 |
| 2021/10/21 | 5,480 | 5,510 | 5,420 | 5,440 | -40 | -0.7% | 221,800 |
| 2021/10/20 | 5,520 | 5,530 | 5,440 | 5,480 | +20 | +0.4% | 291,600 |
| 2021/10/19 | 5,430 | 5,480 | 5,410 | 5,460 | +30 | +0.6% | 228,100 |
| 2021/10/18 | 5,550 | 5,550 | 5,370 | 5,430 | -50 | -0.9% | 336,200 |
| 2021/10/15 | 5,370 | 5,480 | 5,370 | 5,480 | +160 | +3% | 417,800 |
| 2021/10/14 | 5,330 | 5,400 | 5,280 | 5,320 | ±0 | ±0% | 459,500 |
| 2021/10/13 | 5,240 | 5,420 | 5,160 | 5,320 | +200 | +3.9% | 821,000 |
| 2021/10/12 | 5,210 | 5,230 | 5,070 | 5,120 | -130 | -2.5% | 389,300 |
| 2021/10/11 | 5,200 | 5,260 | 5,170 | 5,250 | +50 | +1% | 237,700 |
| 2021/10/08 | 5,180 | 5,250 | 5,180 | 5,200 | +100 | +2% | 294,200 |
| 2021/10/07 | 5,190 | 5,230 | 5,100 | 5,100 | -40 | -0.8% | 298,600 |
| 2021/10/06 | 5,220 | 5,220 | 5,070 | 5,140 | -50 | -1% | 430,000 |
| 2021/10/05 | 5,150 | 5,230 | 5,140 | 5,190 | -30 | -0.6% | 313,300 |
| 2021/10/04 | 5,200 | 5,250 | 5,170 | 5,220 | +110 | +2.2% | 295,700 |
| 2021/10/01 | 5,220 | 5,220 | 5,080 | 5,110 | -160 | -3% | 319,400 |
| 2021/09/30 | 5,250 | 5,320 | 5,240 | 5,270 | +30 | +0.6% | 381,500 |
| 2021/09/29 | 5,270 | 5,290 | 5,170 | 5,240 | -80 | -1.5% | 399,100 |
| 2021/09/28 | 5,330 | 5,350 | 5,270 | 5,320 | -10 | -0.2% | 321,000 |
| 2021/09/27 | 5,330 | 5,400 | 5,320 | 5,330 | +10 | +0.2% | 221,100 |
| 2021/09/24 | 5,200 | 5,330 | 5,200 | 5,320 | +120 | +2.3% | 270,700 |
| 2021/09/22 | 5,210 | 5,240 | 5,170 | 5,200 | -60 | -1.1% | 172,100 |
| 2021/09/21 | 5,220 | 5,280 | 5,190 | 5,260 | -60 | -1.1% | 279,100 |
| 2021/09/17 | 5,360 | 5,360 | 5,270 | 5,320 | +10 | +0.2% | 530,200 |
| 2021/09/16 | 5,280 | 5,310 | 5,250 | 5,310 | +50 | +1% | 233,400 |
| 2021/09/15 | 5,270 | 5,280 | 5,210 | 5,260 | -80 | -1.5% | 251,800 |
| 2021/09/14 | 5,280 | 5,350 | 5,260 | 5,340 | +50 | +0.9% | 356,000 |
| 2021/09/13 | 5,190 | 5,300 | 5,160 | 5,290 | +90 | +1.7% | 260,100 |
| 2021/09/10 | 5,210 | 5,210 | 5,120 | 5,200 | -20 | -0.4% | 519,800 |
| 2021/09/09 | 5,240 | 5,290 | 5,200 | 5,220 | -50 | -0.9% | 345,500 |
| 2021/09/08 | 5,200 | 5,270 | 5,170 | 5,270 | +90 | +1.7% | 470,000 |
| 2021/09/07 | 5,170 | 5,200 | 5,140 | 5,180 | +70 | +1.4% | 334,700 |
| 2021/09/06 | 5,090 | 5,110 | 5,040 | 5,110 | +70 | +1.4% | 259,200 |
| 2021/09/03 | 4,930 | 5,070 | 4,890 | 5,040 | +70 | +1.4% | 462,400 |
| 2021/09/02 | 4,980 | 5,020 | 4,895 | 4,970 | +85 | +1.7% | 385,600 |
| 2021/09/01 | 4,790 | 4,915 | 4,775 | 4,885 | +125 | +2.6% | 441,600 |
| 2021/08/31 | 4,805 | 4,805 | 4,710 | 4,760 | -45 | -0.9% | 367,500 |
| 2021/08/30 | 4,730 | 4,805 | 4,715 | 4,805 | +90 | +1.9% | 547,700 |
| 2021/08/27 | 4,735 | 4,750 | 4,680 | 4,715 | -45 | -0.9% | 1,505,400 |
| 2021/08/26 | 4,720 | 4,785 | 4,720 | 4,760 | +45 | +1% | 574,100 |
| 2021/08/25 | 4,675 | 4,725 | 4,660 | 4,715 | +45 | +1% | 345,400 |
| 2021/08/24 | 4,655 | 4,715 | 4,655 | 4,670 | +40 | +0.9% | 359,000 |
| 2021/08/23 | 4,520 | 4,655 | 4,520 | 4,630 | +125 | +2.8% | 329,700 |
| 2021/08/20 | 4,555 | 4,570 | 4,495 | 4,505 | -65 | -1.4% | 368,200 |
751～
800
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
