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 |
|---|---|---|---|---|---|---|---|
| 2022/05/16 | 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 |
| 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 |
801～
850
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
