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 |
|---|---|---|---|---|---|---|---|
| 2022/07/26 | 5,320 | 5,330 | 5,260 | 5,290 | -30 | -0.6% | 222,700 |
| 2022/07/25 | 5,320 | 5,350 | 5,310 | 5,320 | -10 | -0.2% | 166,800 |
| 2022/07/22 | 5,260 | 5,360 | 5,250 | 5,330 | +50 | +0.9% | 267,700 |
| 2022/07/21 | 5,230 | 5,300 | 5,230 | 5,280 | +40 | +0.8% | 202,300 |
| 2022/07/20 | 5,200 | 5,250 | 5,130 | 5,240 | +110 | +2.1% | 317,700 |
| 2022/07/19 | 5,230 | 5,230 | 5,100 | 5,130 | -90 | -1.7% | 340,600 |
| 2022/07/15 | 5,200 | 5,240 | 5,170 | 5,220 | ±0 | ±0% | 412,700 |
| 2022/07/14 | 5,260 | 5,270 | 5,140 | 5,220 | -50 | -0.9% | 519,300 |
| 2022/07/13 | 5,140 | 5,360 | 5,130 | 5,270 | +305 | +6.1% | 1,158,300 |
| 2022/07/12 | 5,050 | 5,060 | 4,900 | 4,965 | -85 | -1.7% | 540,300 |
| 2022/07/11 | 4,975 | 5,060 | 4,950 | 5,050 | +135 | +2.7% | 362,200 |
| 2022/07/08 | 4,930 | 4,985 | 4,915 | 4,915 | -10 | -0.2% | 329,200 |
| 2022/07/07 | 5,000 | 5,010 | 4,860 | 4,925 | -50 | -1% | 377,200 |
| 2022/07/06 | 5,050 | 5,090 | 4,970 | 4,975 | -65 | -1.3% | 345,600 |
| 2022/07/05 | 4,970 | 5,060 | 4,960 | 5,040 | +60 | +1.2% | 296,500 |
| 2022/07/04 | 4,895 | 5,040 | 4,895 | 4,980 | +145 | +3% | 311,200 |
| 2022/07/01 | 4,935 | 4,935 | 4,805 | 4,835 | -70 | -1.4% | 305,300 |
| 2022/06/30 | 4,960 | 4,965 | 4,885 | 4,905 | -10 | -0.2% | 348,000 |
| 2022/06/29 | 4,805 | 4,935 | 4,805 | 4,915 | +55 | +1.1% | 589,200 |
| 2022/06/28 | 4,800 | 4,870 | 4,800 | 4,860 | +70 | +1.5% | 252,600 |
| 2022/06/27 | 4,835 | 4,840 | 4,770 | 4,790 | -25 | -0.5% | 230,200 |
| 2022/06/24 | 4,865 | 4,865 | 4,805 | 4,815 | +10 | +0.2% | 233,600 |
| 2022/06/23 | 4,775 | 4,890 | 4,765 | 4,805 | +70 | +1.5% | 338,500 |
| 2022/06/22 | 4,760 | 4,785 | 4,735 | 4,735 | ±0 | ±0% | 222,900 |
| 2022/06/21 | 4,705 | 4,755 | 4,700 | 4,735 | +50 | +1.1% | 209,300 |
| 2022/06/20 | 4,780 | 4,790 | 4,660 | 4,685 | -50 | -1.1% | 286,100 |
| 2022/06/17 | 4,730 | 4,790 | 4,685 | 4,735 | -65 | -1.4% | 437,300 |
| 2022/06/16 | 4,840 | 4,895 | 4,785 | 4,800 | -10 | -0.2% | 248,200 |
| 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 |
751～
800
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
