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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 3,570 | 3,585 | 3,540 | 3,565 | +30 | +0.8% | 456,800 |
| 2018/09/27 | 3,570 | 3,590 | 3,535 | 3,535 | -40 | -1.1% | 305,100 |
| 2018/09/26 | 3,545 | 3,580 | 3,520 | 3,575 | +40 | +1.1% | 353,800 |
| 2018/09/25 | 3,475 | 3,540 | 3,475 | 3,535 | +15 | +0.4% | 462,800 |
| 2018/09/21 | 3,535 | 3,540 | 3,480 | 3,520 | -10 | -0.3% | 532,100 |
| 2018/09/20 | 3,555 | 3,555 | 3,500 | 3,530 | -15 | -0.4% | 337,000 |
| 2018/09/19 | 3,555 | 3,570 | 3,530 | 3,545 | +25 | +0.7% | 331,500 |
| 2018/09/18 | 3,450 | 3,535 | 3,440 | 3,520 | +75 | +2.2% | 436,600 |
| 2018/09/14 | 3,465 | 3,465 | 3,435 | 3,445 | -5 | -0.1% | 491,300 |
| 2018/09/13 | 3,400 | 3,460 | 3,390 | 3,450 | +65 | +1.9% | 355,700 |
| 2018/09/12 | 3,355 | 3,405 | 3,320 | 3,385 | +45 | +1.3% | 420,400 |
| 2018/09/11 | 3,320 | 3,355 | 3,305 | 3,340 | +40 | +1.2% | 324,600 |
| 2018/09/10 | 3,300 | 3,330 | 3,280 | 3,300 | +25 | +0.8% | 269,000 |
| 2018/09/07 | 3,260 | 3,300 | 3,260 | 3,275 | -5 | -0.2% | 265,900 |
| 2018/09/06 | 3,320 | 3,335 | 3,275 | 3,280 | -65 | -1.9% | 272,200 |
| 2018/09/05 | 3,320 | 3,360 | 3,310 | 3,345 | -5 | -0.1% | 282,000 |
| 2018/09/04 | 3,395 | 3,400 | 3,345 | 3,350 | -65 | -1.9% | 322,500 |
| 2018/09/03 | 3,425 | 3,445 | 3,405 | 3,415 | +5 | +0.1% | 213,800 |
| 2018/08/31 | 3,300 | 3,425 | 3,295 | 3,410 | +90 | +2.7% | 617,100 |
| 2018/08/30 | 3,435 | 3,435 | 3,295 | 3,320 | -95 | -2.8% | 879,700 |
| 2018/08/29 | 3,400 | 3,435 | 3,380 | 3,415 | ±0 | ±0% | 674,200 |
| 2018/08/28 | 3,500 | 3,505 | 3,405 | 3,415 | -115 | -3.3% | 2,391,400 |
| 2018/08/27 | 3,480 | 3,535 | 3,470 | 3,530 | +55 | +1.6% | 1,175,700 |
| 2018/08/24 | 3,435 | 3,475 | 3,435 | 3,475 | +70 | +2.1% | 516,400 |
| 2018/08/23 | 3,380 | 3,420 | 3,375 | 3,405 | +45 | +1.3% | 487,900 |
| 2018/08/22 | 3,350 | 3,370 | 3,335 | 3,360 | +35 | +1.1% | 520,400 |
| 2018/08/21 | 3,310 | 3,345 | 3,310 | 3,325 | +5 | +0.2% | 288,400 |
| 2018/08/20 | 3,325 | 3,350 | 3,305 | 3,320 | -25 | -0.7% | 404,800 |
| 2018/08/17 | 3,360 | 3,375 | 3,335 | 3,345 | -5 | -0.1% | 183,200 |
| 2018/08/16 | 3,345 | 3,380 | 3,315 | 3,350 | -20 | -0.6% | 351,100 |
| 2018/08/15 | 3,400 | 3,420 | 3,365 | 3,370 | -30 | -0.9% | 280,400 |
| 2018/08/14 | 3,340 | 3,400 | 3,330 | 3,400 | +85 | +2.6% | 350,100 |
| 2018/08/13 | 3,395 | 3,405 | 3,305 | 3,315 | -95 | -2.8% | 392,500 |
| 2018/08/10 | 3,380 | 3,430 | 3,360 | 3,410 | +40 | +1.2% | 452,600 |
| 2018/08/09 | 3,430 | 3,440 | 3,370 | 3,370 | -75 | -2.2% | 455,300 |
| 2018/08/08 | 3,425 | 3,460 | 3,400 | 3,445 | -5 | -0.1% | 552,900 |
| 2018/08/07 | 3,400 | 3,450 | 3,375 | 3,450 | +50 | +1.5% | 374,400 |
| 2018/08/06 | 3,360 | 3,410 | 3,355 | 3,400 | +50 | +1.5% | 418,000 |
| 2018/08/03 | 3,380 | 3,385 | 3,320 | 3,350 | -40 | -1.2% | 409,600 |
| 2018/08/02 | 3,325 | 3,420 | 3,325 | 3,390 | +50 | +1.5% | 606,700 |
| 2018/08/01 | 3,320 | 3,355 | 3,290 | 3,340 | +10 | +0.3% | 527,600 |
| 2018/07/31 | 3,290 | 3,340 | 3,240 | 3,330 | +30 | +0.9% | 757,100 |
| 2018/07/30 | 3,195 | 3,315 | 3,185 | 3,300 | +95 | +3% | 704,300 |
| 2018/07/27 | 3,215 | 3,215 | 3,185 | 3,205 | -15 | -0.5% | 435,800 |
| 2018/07/26 | 3,210 | 3,225 | 3,185 | 3,220 | +55 | +1.7% | 345,300 |
| 2018/07/25 | 3,180 | 3,195 | 3,155 | 3,165 | -20 | -0.6% | 389,500 |
| 2018/07/24 | 3,240 | 3,240 | 3,180 | 3,185 | -30 | -0.9% | 280,200 |
| 2018/07/23 | 3,265 | 3,275 | 3,205 | 3,215 | -70 | -2.1% | 373,400 |
| 2018/07/20 | 3,275 | 3,295 | 3,235 | 3,285 | -10 | -0.3% | 511,700 |
| 2018/07/19 | 3,355 | 3,365 | 3,270 | 3,295 | -45 | -1.3% | 561,300 |
1501～
1550
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
