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 |
|---|---|---|---|---|---|---|---|
| 2024/11/01 | 5,771 | 5,894 | 5,741 | 5,828 | +1 | ±0% | 452,100 |
| 2024/10/31 | 5,850 | 5,863 | 5,784 | 5,827 | -8 | -0.1% | 465,700 |
| 2024/10/30 | 5,890 | 5,933 | 5,835 | 5,835 | -15 | -0.3% | 1,951,000 |
| 2024/10/29 | 5,850 | 5,872 | 5,811 | 5,850 | +17 | +0.3% | 351,900 |
| 2024/10/28 | 5,766 | 5,851 | 5,751 | 5,833 | +50 | +0.9% | 317,600 |
| 2024/10/25 | 5,800 | 5,812 | 5,758 | 5,783 | -12 | -0.2% | 331,400 |
| 2024/10/24 | 5,714 | 5,848 | 5,695 | 5,795 | +53 | +0.9% | 493,700 |
| 2024/10/23 | 5,848 | 5,881 | 5,726 | 5,742 | -72 | -1.2% | 415,900 |
| 2024/10/22 | 5,817 | 5,853 | 5,762 | 5,814 | -12 | -0.2% | 475,400 |
| 2024/10/21 | 5,840 | 5,865 | 5,791 | 5,826 | +13 | +0.2% | 447,000 |
| 2024/10/18 | 5,829 | 5,854 | 5,773 | 5,813 | +27 | +0.5% | 412,200 |
| 2024/10/17 | 5,615 | 5,850 | 5,602 | 5,786 | +206 | +3.7% | 890,000 |
| 2024/10/16 | 5,777 | 5,859 | 5,567 | 5,580 | -102 | -1.8% | 1,014,500 |
| 2024/10/15 | 5,675 | 5,714 | 5,621 | 5,682 | -49 | -0.9% | 710,000 |
| 2024/10/11 | 5,789 | 5,796 | 5,700 | 5,731 | -49 | -0.8% | 463,900 |
| 2024/10/10 | 5,810 | 5,810 | 5,741 | 5,780 | +13 | +0.2% | 350,700 |
| 2024/10/09 | 5,855 | 5,870 | 5,767 | 5,767 | -43 | -0.7% | 327,400 |
| 2024/10/08 | 5,766 | 5,835 | 5,758 | 5,810 | -8 | -0.1% | 344,900 |
| 2024/10/07 | 5,846 | 5,864 | 5,815 | 5,818 | +24 | +0.4% | 371,600 |
| 2024/10/04 | 5,796 | 5,837 | 5,773 | 5,794 | -3 | -0.1% | 366,100 |
| 2024/10/03 | 5,816 | 5,829 | 5,746 | 5,797 | +125 | +2.2% | 412,300 |
| 2024/10/02 | 5,801 | 5,828 | 5,638 | 5,672 | -160 | -2.7% | 556,400 |
| 2024/10/01 | 5,809 | 5,832 | 5,748 | 5,832 | +19 | +0.3% | 424,800 |
| 2024/09/30 | 5,787 | 5,876 | 5,782 | 5,813 | -153 | -2.6% | 555,900 |
| 2024/09/27 | 5,894 | 5,966 | 5,889 | 5,966 | +62 | +1.1% | 379,800 |
| 2024/09/26 | 5,860 | 5,904 | 5,853 | 5,904 | +73 | +1.3% | 536,500 |
| 2024/09/25 | 5,816 | 5,872 | 5,794 | 5,831 | +7 | +0.1% | 522,500 |
| 2024/09/24 | 5,903 | 5,926 | 5,824 | 5,824 | -79 | -1.3% | 416,900 |
| 2024/09/20 | 5,930 | 5,960 | 5,893 | 5,903 | +18 | +0.3% | 538,800 |
| 2024/09/19 | 5,881 | 5,939 | 5,875 | 5,885 | +19 | +0.3% | 337,400 |
| 2024/09/18 | 5,860 | 5,910 | 5,811 | 5,866 | +21 | +0.4% | 339,000 |
| 2024/09/17 | 5,840 | 5,859 | 5,746 | 5,845 | +23 | +0.4% | 452,600 |
| 2024/09/13 | 5,848 | 5,893 | 5,767 | 5,822 | -73 | -1.2% | 449,400 |
| 2024/09/12 | 5,797 | 5,900 | 5,786 | 5,895 | +134 | +2.3% | 526,500 |
| 2024/09/11 | 5,959 | 5,960 | 5,721 | 5,761 | -197 | -3.3% | 433,400 |
| 2024/09/10 | 5,879 | 5,964 | 5,863 | 5,958 | +64 | +1.1% | 323,800 |
| 2024/09/09 | 5,800 | 5,894 | 5,800 | 5,894 | +45 | +0.8% | 340,300 |
| 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 |
101～
150
件表示中 / 3672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 | 754,900円 | +4.8% | -4.8% | 1.13% | 32.00倍 | 2.80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 |
| ネクソン | 200,600円 | +4.0% | -18.9% | 1.50% | 15.50倍 | 1.61倍 |
|
韓国発祥、ＰＣ向けオンラインゲーム先駆、００年に日本進出。中国、韓国経由の売上が過半 |
| 光通信 | 3,705,000円 | +11.3% | -8.9% | 1.76% | 14.13倍 | 1.96倍 |
|
電力・ガス、通信回線、宅配水など継続利用品の営業力に強み。上場株に積極投資。四半期配当 |
| トレンド | 975,600円 | +5.9% | +9.0% | 1.89% | 32.93倍 | 10.95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％ |
| 大塚商 | 318,400円 | +9.5% | +8.3% | 2.67% | 21.95倍 | 3.26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 |
市場注目の銘柄
チャート関連のコラム
