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 |
|---|---|---|---|---|---|---|---|
| 2022/02/28 | 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 |
| 2022/01/17 | 4,495 | 4,570 | 4,480 | 4,545 | +10 | +0.2% | 226,900 |
| 2022/01/14 | 4,530 | 4,590 | 4,455 | 4,535 | -20 | -0.4% | 630,500 |
| 2022/01/13 | 4,810 | 4,835 | 4,515 | 4,555 | -265 | -5.5% | 948,000 |
| 2022/01/12 | 4,770 | 4,840 | 4,735 | 4,820 | +80 | +1.7% | 426,900 |
| 2022/01/11 | 4,715 | 4,775 | 4,700 | 4,740 | +35 | +0.7% | 397,900 |
| 2022/01/07 | 4,735 | 4,765 | 4,675 | 4,705 | -50 | -1.1% | 414,900 |
| 2022/01/06 | 4,780 | 4,835 | 4,730 | 4,755 | -105 | -2.2% | 319,100 |
| 2022/01/05 | 4,930 | 4,940 | 4,840 | 4,860 | -100 | -2% | 267,600 |
| 2022/01/04 | 4,960 | 4,970 | 4,850 | 4,960 | +35 | +0.7% | 243,000 |
| 2021/12/30 | 4,965 | 4,970 | 4,900 | 4,925 | -40 | -0.8% | 270,900 |
| 2021/12/29 | 4,975 | 5,010 | 4,920 | 4,965 | -65 | -1.3% | 207,700 |
| 2021/12/28 | 4,960 | 5,050 | 4,940 | 5,030 | +105 | +2.1% | 245,500 |
| 2021/12/27 | 4,985 | 5,000 | 4,850 | 4,925 | +10 | +0.2% | 344,800 |
| 2021/12/24 | 5,000 | 5,010 | 4,915 | 4,915 | -50 | -1% | 184,700 |
| 2021/12/23 | 5,070 | 5,070 | 4,940 | 4,965 | -55 | -1.1% | 214,900 |
| 2021/12/22 | 5,070 | 5,080 | 5,010 | 5,020 | +25 | +0.5% | 220,000 |
| 2021/12/21 | 5,070 | 5,090 | 4,995 | 4,995 | +25 | +0.5% | 264,800 |
| 2021/12/20 | 5,000 | 5,040 | 4,920 | 4,970 | -20 | -0.4% | 351,800 |
| 2021/12/17 | 5,210 | 5,240 | 4,975 | 4,990 | -210 | -4% | 423,100 |
| 2021/12/16 | 5,130 | 5,260 | 5,100 | 5,200 | +170 | +3.4% | 316,600 |
| 2021/12/15 | 4,920 | 5,050 | 4,920 | 5,030 | +45 | +0.9% | 278,400 |
| 2021/12/14 | 4,865 | 5,010 | 4,845 | 4,985 | +70 | +1.4% | 345,800 |
851～
900
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
