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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 4,698 | 4,738 | 4,681 | 4,688 | +41 | +0.9% | 457,200 |
| 2024/06/25 | 4,667 | 4,677 | 4,623 | 4,647 | +12 | +0.3% | 347,800 |
| 2024/06/24 | 4,640 | 4,671 | 4,620 | 4,635 | +8 | +0.2% | 335,700 |
| 2024/06/21 | 4,650 | 4,696 | 4,627 | 4,627 | -19 | -0.4% | 565,700 |
| 2024/06/20 | 4,719 | 4,739 | 4,601 | 4,646 | -24 | -0.5% | 356,800 |
| 2024/06/19 | 4,700 | 4,724 | 4,629 | 4,670 | -43 | -0.9% | 472,100 |
| 2024/06/18 | 4,635 | 4,728 | 4,631 | 4,713 | +124 | +2.7% | 745,400 |
| 2024/06/17 | 4,640 | 4,654 | 4,552 | 4,589 | -43 | -0.9% | 587,600 |
| 2024/06/14 | 4,664 | 4,705 | 4,601 | 4,632 | -23 | -0.5% | 693,400 |
| 2024/06/13 | 4,695 | 4,726 | 4,623 | 4,655 | -37 | -0.8% | 728,400 |
| 2024/06/12 | 5,050 | 5,058 | 4,692 | 4,692 | -418 | -8.2% | 1,421,200 |
| 2024/06/11 | 5,112 | 5,138 | 5,107 | 5,110 | -23 | -0.4% | 239,200 |
| 2024/06/10 | 5,058 | 5,142 | 5,058 | 5,133 | +13 | +0.3% | 250,300 |
| 2024/06/07 | 5,070 | 5,144 | 5,070 | 5,120 | +32 | +0.6% | 314,000 |
| 2024/06/06 | 5,116 | 5,146 | 5,065 | 5,088 | -24 | -0.5% | 297,600 |
| 2024/06/05 | 5,111 | 5,163 | 5,087 | 5,112 | +30 | +0.6% | 472,300 |
| 2024/06/04 | 4,971 | 5,092 | 4,971 | 5,082 | +80 | +1.6% | 257,400 |
| 2024/06/03 | 4,998 | 5,020 | 4,951 | 5,002 | +39 | +0.8% | 315,000 |
| 2024/05/31 | 4,904 | 4,983 | 4,904 | 4,963 | +80 | +1.6% | 672,300 |
| 2024/05/30 | 4,814 | 4,908 | 4,780 | 4,883 | +43 | +0.9% | 461,300 |
| 2024/05/29 | 4,970 | 4,970 | 4,810 | 4,840 | -139 | -2.8% | 686,600 |
| 2024/05/28 | 4,932 | 4,986 | 4,886 | 4,979 | +58 | +1.2% | 477,600 |
| 2024/05/27 | 4,908 | 4,934 | 4,868 | 4,921 | +71 | +1.5% | 357,300 |
| 2024/05/24 | 4,810 | 4,878 | 4,808 | 4,850 | +8 | +0.2% | 282,300 |
| 2024/05/23 | 4,886 | 4,930 | 4,842 | 4,842 | -52 | -1.1% | 390,300 |
| 2024/05/22 | 4,835 | 4,927 | 4,821 | 4,894 | +58 | +1.2% | 535,700 |
| 2024/05/21 | 4,901 | 4,912 | 4,836 | 4,836 | -35 | -0.7% | 386,100 |
| 2024/05/20 | 4,940 | 4,969 | 4,859 | 4,871 | -85 | -1.7% | 523,500 |
| 2024/05/17 | 4,950 | 5,007 | 4,933 | 4,956 | -3 | -0.1% | 425,000 |
| 2024/05/16 | 4,950 | 4,998 | 4,909 | 4,959 | +55 | +1.1% | 369,600 |
| 2024/05/15 | 5,079 | 5,086 | 4,897 | 4,904 | -187 | -3.7% | 612,000 |
| 2024/05/14 | 5,042 | 5,148 | 5,042 | 5,091 | +44 | +0.9% | 361,000 |
| 2024/05/13 | 5,074 | 5,122 | 5,045 | 5,047 | -27 | -0.5% | 324,000 |
| 2024/05/10 | 5,081 | 5,116 | 5,014 | 5,074 | +61 | +1.2% | 349,800 |
| 2024/05/09 | 5,101 | 5,101 | 5,010 | 5,013 | -51 | -1% | 247,300 |
| 2024/05/08 | 5,100 | 5,145 | 5,062 | 5,064 | -60 | -1.2% | 280,900 |
| 2024/05/07 | 5,160 | 5,178 | 5,113 | 5,124 | -35 | -0.7% | 367,200 |
| 2024/05/02 | 5,208 | 5,211 | 5,131 | 5,159 | -67 | -1.3% | 351,200 |
| 2024/05/01 | 5,229 | 5,284 | 5,201 | 5,226 | -60 | -1.1% | 335,800 |
| 2024/04/30 | 5,350 | 5,350 | 5,222 | 5,286 | +36 | +0.7% | 414,600 |
| 2024/04/26 | 5,255 | 5,287 | 5,205 | 5,250 | -50 | -0.9% | 699,400 |
| 2024/04/25 | 5,366 | 5,366 | 5,270 | 5,300 | -44 | -0.8% | 352,800 |
| 2024/04/24 | 5,352 | 5,381 | 5,310 | 5,344 | ±0 | ±0% | 343,000 |
| 2024/04/23 | 5,450 | 5,450 | 5,337 | 5,344 | -144 | -2.6% | 626,600 |
| 2024/04/22 | 5,442 | 5,558 | 5,414 | 5,488 | +86 | +1.6% | 1,074,300 |
| 2024/04/19 | 5,395 | 5,473 | 5,370 | 5,402 | +78 | +1.5% | 1,094,700 |
| 2024/04/18 | 5,241 | 5,400 | 5,240 | 5,324 | +43 | +0.8% | 1,002,500 |
| 2024/04/17 | 5,370 | 5,375 | 5,222 | 5,281 | -58 | -1.1% | 1,827,300 |
| 2024/04/16 | 5,360 | 5,488 | 5,251 | 5,339 | +368 | +7.4% | 2,468,900 |
| 2024/04/15 | 4,918 | 4,974 | 4,888 | 4,971 | +76 | +1.6% | 621,600 |
101～
150
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
