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 |
|---|---|---|---|---|---|---|---|
| 2021/09/30 | 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 |
| 2021/08/19 | 4,560 | 4,630 | 4,560 | 4,570 | -35 | -0.8% | 185,800 |
| 2021/08/18 | 4,570 | 4,655 | 4,560 | 4,605 | +20 | +0.4% | 212,800 |
| 2021/08/17 | 4,615 | 4,620 | 4,570 | 4,585 | -35 | -0.8% | 211,200 |
| 2021/08/16 | 4,660 | 4,670 | 4,600 | 4,620 | -90 | -1.9% | 238,700 |
| 2021/08/13 | 4,740 | 4,740 | 4,685 | 4,710 | -30 | -0.6% | 186,800 |
| 2021/08/12 | 4,815 | 4,815 | 4,740 | 4,740 | -55 | -1.1% | 178,600 |
| 2021/08/11 | 4,790 | 4,810 | 4,770 | 4,795 | +20 | +0.4% | 206,600 |
| 2021/08/10 | 4,790 | 4,845 | 4,745 | 4,775 | -15 | -0.3% | 237,300 |
| 2021/08/06 | 4,735 | 4,810 | 4,730 | 4,790 | +5 | +0.1% | 168,700 |
| 2021/08/05 | 4,770 | 4,785 | 4,740 | 4,785 | +25 | +0.5% | 132,100 |
| 2021/08/04 | 4,745 | 4,765 | 4,660 | 4,760 | -10 | -0.2% | 293,400 |
| 2021/08/03 | 4,725 | 4,805 | 4,715 | 4,770 | -25 | -0.5% | 244,800 |
| 2021/08/02 | 4,780 | 4,820 | 4,730 | 4,795 | +35 | +0.7% | 262,300 |
| 2021/07/30 | 4,750 | 4,790 | 4,735 | 4,760 | -85 | -1.8% | 355,800 |
| 2021/07/29 | 4,855 | 4,870 | 4,825 | 4,845 | -45 | -0.9% | 208,200 |
| 2021/07/28 | 4,885 | 4,925 | 4,870 | 4,890 | -95 | -1.9% | 210,700 |
| 2021/07/27 | 4,950 | 5,010 | 4,925 | 4,985 | +85 | +1.7% | 322,900 |
| 2021/07/26 | 4,970 | 4,970 | 4,890 | 4,900 | +30 | +0.6% | 332,300 |
| 2021/07/21 | 4,890 | 4,915 | 4,830 | 4,870 | +60 | +1.2% | 249,100 |
| 2021/07/20 | 4,855 | 4,870 | 4,795 | 4,810 | -100 | -2% | 328,000 |
| 2021/07/19 | 4,880 | 4,940 | 4,865 | 4,910 | -40 | -0.8% | 393,100 |
| 2021/07/16 | 5,050 | 5,060 | 4,935 | 4,950 | -130 | -2.6% | 511,700 |
951～
1000
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
