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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 5,890 | 5,963 | 5,798 | 5,849 | +4 | +0.1% | 601,800 |
| 2024/09/05 | 5,737 | 5,913 | 5,737 | 5,845 | +68 | +1.2% | 563,800 |
| 2024/09/04 | 5,700 | 5,811 | 5,691 | 5,777 | -11 | -0.2% | 468,600 |
| 2024/09/03 | 5,638 | 5,792 | 5,635 | 5,788 | +178 | +3.2% | 485,800 |
| 2024/09/02 | 5,581 | 5,634 | 5,575 | 5,610 | +9 | +0.2% | 333,900 |
| 2024/08/30 | 5,655 | 5,718 | 5,568 | 5,601 | -25 | -0.4% | 746,400 |
| 2024/08/29 | 5,600 | 5,626 | 5,545 | 5,626 | +12 | +0.2% | 844,200 |
| 2024/08/28 | 5,575 | 5,614 | 5,535 | 5,614 | +12 | +0.2% | 1,997,600 |
| 2024/08/27 | 5,511 | 5,622 | 5,507 | 5,602 | +74 | +1.3% | 1,098,000 |
| 2024/08/26 | 5,500 | 5,546 | 5,443 | 5,528 | +72 | +1.3% | 851,700 |
| 2024/08/23 | 5,420 | 5,488 | 5,410 | 5,456 | +72 | +1.3% | 478,300 |
| 2024/08/22 | 5,332 | 5,399 | 5,317 | 5,384 | +54 | +1% | 417,500 |
| 2024/08/21 | 5,327 | 5,364 | 5,305 | 5,330 | +3 | +0.1% | 270,400 |
| 2024/08/20 | 5,250 | 5,352 | 5,237 | 5,327 | +106 | +2% | 338,600 |
| 2024/08/19 | 5,247 | 5,293 | 5,161 | 5,221 | -32 | -0.6% | 379,100 |
| 2024/08/16 | 5,301 | 5,303 | 5,197 | 5,253 | -50 | -0.9% | 544,400 |
| 2024/08/15 | 5,315 | 5,357 | 5,268 | 5,303 | -44 | -0.8% | 396,700 |
| 2024/08/14 | 5,320 | 5,381 | 5,288 | 5,347 | +37 | +0.7% | 320,800 |
| 2024/08/13 | 5,300 | 5,324 | 5,238 | 5,310 | +40 | +0.8% | 455,200 |
| 2024/08/09 | 5,280 | 5,320 | 5,221 | 5,270 | +37 | +0.7% | 484,700 |
| 2024/08/08 | 5,139 | 5,293 | 5,130 | 5,233 | +68 | +1.3% | 402,000 |
| 2024/08/07 | 4,962 | 5,238 | 4,962 | 5,165 | +110 | +2.2% | 491,300 |
| 2024/08/06 | 4,987 | 5,179 | 4,947 | 5,055 | +278 | +5.8% | 727,100 |
| 2024/08/05 | 4,953 | 5,113 | 4,748 | 4,777 | -364 | -7.1% | 1,149,000 |
| 2024/08/02 | 5,201 | 5,227 | 5,141 | 5,141 | -157 | -3% | 745,700 |
| 2024/08/01 | 5,365 | 5,374 | 5,279 | 5,298 | -120 | -2.2% | 603,600 |
| 2024/07/31 | 5,416 | 5,418 | 5,327 | 5,418 | +25 | +0.5% | 683,700 |
| 2024/07/30 | 5,430 | 5,432 | 5,360 | 5,393 | +33 | +0.6% | 460,700 |
| 2024/07/29 | 5,262 | 5,367 | 5,239 | 5,360 | +73 | +1.4% | 579,300 |
| 2024/07/26 | 5,293 | 5,349 | 5,259 | 5,287 | +43 | +0.8% | 480,600 |
| 2024/07/25 | 5,230 | 5,320 | 5,219 | 5,244 | -7 | -0.1% | 770,800 |
| 2024/07/24 | 5,306 | 5,320 | 5,242 | 5,251 | -49 | -0.9% | 507,300 |
| 2024/07/23 | 5,260 | 5,319 | 5,234 | 5,300 | +42 | +0.8% | 555,800 |
| 2024/07/22 | 5,220 | 5,258 | 5,160 | 5,258 | +47 | +0.9% | 602,000 |
| 2024/07/19 | 5,086 | 5,211 | 5,036 | 5,211 | +159 | +3.1% | 1,188,100 |
| 2024/07/18 | 5,086 | 5,123 | 5,015 | 5,052 | -27 | -0.5% | 1,026,400 |
| 2024/07/17 | 4,976 | 5,079 | 4,901 | 5,079 | +543 | +12% | 3,219,000 |
| 2024/07/16 | 4,541 | 4,588 | 4,473 | 4,536 | +30 | +0.7% | 1,121,600 |
| 2024/07/12 | 4,490 | 4,588 | 4,482 | 4,506 | -20 | -0.4% | 951,500 |
| 2024/07/11 | 4,480 | 4,554 | 4,470 | 4,526 | +23 | +0.5% | 779,700 |
| 2024/07/10 | 4,523 | 4,557 | 4,460 | 4,503 | -20 | -0.4% | 930,100 |
| 2024/07/09 | 4,560 | 4,560 | 4,486 | 4,523 | -67 | -1.5% | 1,063,800 |
| 2024/07/08 | 4,687 | 4,694 | 4,587 | 4,590 | -115 | -2.4% | 585,100 |
| 2024/07/05 | 4,742 | 4,747 | 4,683 | 4,705 | -53 | -1.1% | 402,900 |
| 2024/07/04 | 4,754 | 4,812 | 4,754 | 4,758 | +22 | +0.5% | 312,200 |
| 2024/07/03 | 4,737 | 4,766 | 4,708 | 4,736 | -36 | -0.8% | 340,500 |
| 2024/07/02 | 4,791 | 4,815 | 4,727 | 4,772 | -7 | -0.1% | 404,600 |
| 2024/07/01 | 4,835 | 4,848 | 4,768 | 4,779 | +75 | +1.6% | 611,600 |
| 2024/06/28 | 4,725 | 4,746 | 4,688 | 4,704 | +20 | +0.4% | 388,200 |
| 2024/06/27 | 4,682 | 4,714 | 4,662 | 4,684 | -4 | -0.1% | 302,600 |
51～
100
件表示中 / 3585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 | 599,000円 | +4.8% | -4.8% | 1.17% | 25.39倍 | 2.22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 | 362,000円 | +7.9% | +9.3% | 1.93% | 28.19倍 | 3.99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 | 795,400円 | +9.0% | +38.5% | 2.24% | 30.16倍 | 10.63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％ |
| ＳＣＳＫ | 284,700円 | +6.2% | +9.6% | 2.39% | 19.99倍 | 2.85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 |
| ＴＩＳ | 369,300円 | +1.1% | -3.0% | 1.84% | 19.13倍 | 2.68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 |
市場注目の銘柄
チャート関連のコラム
