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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 3,990 | 4,030 | 3,975 | 3,980 | ±0 | ±0% | 531,900 |
| 2019/02/27 | 3,995 | 4,030 | 3,965 | 3,980 | +10 | +0.3% | 434,700 |
| 2019/02/26 | 4,010 | 4,030 | 3,965 | 3,970 | -75 | -1.9% | 674,700 |
| 2019/02/25 | 4,095 | 4,100 | 3,990 | 4,045 | -35 | -0.9% | 1,851,500 |
| 2019/02/22 | 4,120 | 4,120 | 4,075 | 4,080 | -40 | -1% | 819,300 |
| 2019/02/21 | 4,045 | 4,125 | 4,035 | 4,120 | +75 | +1.9% | 672,800 |
| 2019/02/20 | 4,040 | 4,050 | 4,000 | 4,045 | +30 | +0.7% | 539,800 |
| 2019/02/19 | 3,980 | 4,025 | 3,980 | 4,015 | +20 | +0.5% | 320,900 |
| 2019/02/18 | 3,960 | 4,005 | 3,955 | 3,995 | +70 | +1.8% | 369,600 |
| 2019/02/15 | 3,900 | 3,930 | 3,855 | 3,925 | +5 | +0.1% | 392,100 |
| 2019/02/14 | 3,940 | 3,955 | 3,905 | 3,920 | -30 | -0.8% | 338,400 |
| 2019/02/13 | 3,970 | 3,985 | 3,950 | 3,950 | +30 | +0.8% | 362,600 |
| 2019/02/12 | 3,905 | 3,960 | 3,890 | 3,920 | -5 | -0.1% | 510,000 |
| 2019/02/08 | 3,910 | 3,990 | 3,910 | 3,925 | -15 | -0.4% | 495,200 |
| 2019/02/07 | 4,005 | 4,020 | 3,925 | 3,940 | -130 | -3.2% | 463,100 |
| 2019/02/06 | 4,100 | 4,110 | 4,065 | 4,070 | -25 | -0.6% | 275,300 |
| 2019/02/05 | 4,090 | 4,100 | 4,075 | 4,095 | +40 | +1% | 253,400 |
| 2019/02/04 | 4,030 | 4,075 | 4,020 | 4,055 | +60 | +1.5% | 358,600 |
| 2019/02/01 | 3,985 | 4,025 | 3,980 | 3,995 | +30 | +0.8% | 279,400 |
| 2019/01/31 | 4,005 | 4,035 | 3,955 | 3,965 | ±0 | ±0% | 367,200 |
| 2019/01/30 | 3,930 | 4,000 | 3,930 | 3,965 | -10 | -0.3% | 477,600 |
| 2019/01/29 | 3,880 | 3,990 | 3,880 | 3,975 | +135 | +3.5% | 677,500 |
| 2019/01/28 | 3,965 | 3,965 | 3,815 | 3,840 | -140 | -3.5% | 863,000 |
| 2019/01/25 | 4,065 | 4,085 | 3,975 | 3,980 | -75 | -1.8% | 731,200 |
| 2019/01/24 | 4,090 | 4,090 | 4,035 | 4,055 | -25 | -0.6% | 483,800 |
| 2019/01/23 | 4,115 | 4,130 | 4,075 | 4,080 | -60 | -1.4% | 452,800 |
| 2019/01/22 | 4,150 | 4,160 | 4,115 | 4,140 | +15 | +0.4% | 293,800 |
| 2019/01/21 | 4,175 | 4,175 | 4,110 | 4,125 | -10 | -0.2% | 330,800 |
| 2019/01/18 | 4,125 | 4,200 | 4,110 | 4,135 | +40 | +1% | 658,500 |
| 2019/01/17 | 4,045 | 4,140 | 4,030 | 4,095 | +75 | +1.9% | 721,300 |
| 2019/01/16 | 4,020 | 4,110 | 3,975 | 4,020 | +70 | +1.8% | 1,027,200 |
| 2019/01/15 | 3,970 | 3,995 | 3,915 | 3,950 | -85 | -2.1% | 732,900 |
| 2019/01/11 | 4,090 | 4,090 | 4,010 | 4,035 | -35 | -0.9% | 523,000 |
| 2019/01/10 | 3,985 | 4,070 | 3,965 | 4,070 | +85 | +2.1% | 884,200 |
| 2019/01/09 | 4,100 | 4,110 | 3,975 | 3,985 | -140 | -3.4% | 900,700 |
| 2019/01/08 | 4,170 | 4,210 | 4,115 | 4,125 | -45 | -1.1% | 781,600 |
| 2019/01/07 | 4,155 | 4,240 | 4,130 | 4,170 | +210 | +5.3% | 860,900 |
| 2019/01/04 | 3,900 | 3,965 | 3,890 | 3,960 | -20 | -0.5% | 480,900 |
| 2018/12/28 | 3,975 | 4,000 | 3,935 | 3,980 | +20 | +0.5% | 653,600 |
| 2018/12/27 | 3,870 | 3,990 | 3,865 | 3,960 | +160 | +4.2% | 727,600 |
| 2018/12/26 | 3,730 | 3,855 | 3,720 | 3,800 | +115 | +3.1% | 681,400 |
| 2018/12/25 | 3,680 | 3,705 | 3,600 | 3,685 | -40 | -1.1% | 769,400 |
| 2018/12/21 | 3,785 | 3,800 | 3,700 | 3,725 | -35 | -0.9% | 567,800 |
| 2018/12/20 | 3,800 | 3,835 | 3,740 | 3,760 | -25 | -0.7% | 441,800 |
| 2018/12/19 | 3,820 | 3,825 | 3,760 | 3,785 | -25 | -0.7% | 333,600 |
| 2018/12/18 | 3,860 | 3,860 | 3,785 | 3,810 | -90 | -2.3% | 470,900 |
| 2018/12/17 | 3,875 | 3,915 | 3,875 | 3,900 | +30 | +0.8% | 294,900 |
| 2018/12/14 | 3,865 | 3,915 | 3,855 | 3,870 | -45 | -1.1% | 654,900 |
| 2018/12/13 | 3,885 | 3,935 | 3,860 | 3,915 | +50 | +1.3% | 453,900 |
| 2018/12/12 | 3,940 | 3,965 | 3,855 | 3,865 | -10 | -0.3% | 620,700 |
1401～
1450
件表示中 / 3586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 | 601,900円 | +4.8% | -4.8% | 1.16% | 25.51倍 | 2.23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 | 370,500円 | +7.9% | +9.3% | 1.89% | 28.85倍 | 4.08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 | 802,700円 | +9.0% | +38.5% | 2.22% | 30.44倍 | 10.73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％ |
| ＴＩＳ | 378,400円 | +1.1% | -3.0% | 1.80% | 19.60倍 | 2.75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 |
| ＳＣＳＫ | 284,100円 | +6.2% | +9.6% | 2.39% | 19.95倍 | 2.84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 |
市場注目の銘柄
チャート関連のコラム
