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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 3,300 | 3,400 | 3,280 | 3,340 | +80 | +2.5% | 967,500 |
| 2018/07/17 | 3,230 | 3,345 | 3,220 | 3,260 | -160 | -4.7% | 1,240,700 |
| 2018/07/13 | 3,415 | 3,455 | 3,390 | 3,420 | +5 | +0.1% | 630,100 |
| 2018/07/12 | 3,400 | 3,450 | 3,400 | 3,415 | +5 | +0.1% | 324,600 |
| 2018/07/11 | 3,400 | 3,440 | 3,385 | 3,410 | -25 | -0.7% | 334,000 |
| 2018/07/10 | 3,495 | 3,500 | 3,435 | 3,435 | -40 | -1.2% | 333,100 |
| 2018/07/09 | 3,465 | 3,490 | 3,445 | 3,475 | +10 | +0.3% | 297,700 |
| 2018/07/06 | 3,535 | 3,540 | 3,465 | 3,465 | -65 | -1.8% | 312,800 |
| 2018/07/05 | 3,550 | 3,560 | 3,515 | 3,530 | -15 | -0.4% | 256,700 |
| 2018/07/04 | 3,475 | 3,555 | 3,475 | 3,545 | +35 | +1% | 234,400 |
| 2018/07/03 | 3,575 | 3,595 | 3,480 | 3,510 | -65 | -1.8% | 422,600 |
| 2018/07/02 | 3,700 | 3,700 | 3,565 | 3,575 | -140 | -3.8% | 453,400 |
| 2018/06/29 | 3,770 | 3,775 | 3,710 | 3,715 | -45 | -1.2% | 386,000 |
| 2018/06/28 | 3,820 | 3,825 | 3,735 | 3,760 | -80 | -2.1% | 364,100 |
| 2018/06/27 | 3,800 | 3,855 | 3,785 | 3,840 | +20 | +0.5% | 269,400 |
| 2018/06/26 | 3,845 | 3,850 | 3,795 | 3,820 | ±0 | ±0% | 233,100 |
| 2018/06/25 | 3,830 | 3,830 | 3,795 | 3,820 | -5 | -0.1% | 242,500 |
| 2018/06/22 | 3,815 | 3,840 | 3,790 | 3,825 | -20 | -0.5% | 204,900 |
| 2018/06/21 | 3,855 | 3,870 | 3,830 | 3,845 | +5 | +0.1% | 314,800 |
| 2018/06/20 | 3,795 | 3,850 | 3,795 | 3,840 | +50 | +1.3% | 384,400 |
| 2018/06/19 | 3,825 | 3,830 | 3,765 | 3,790 | -35 | -0.9% | 239,000 |
| 2018/06/18 | 3,800 | 3,845 | 3,790 | 3,825 | +55 | +1.5% | 267,800 |
| 2018/06/15 | 3,770 | 3,775 | 3,750 | 3,770 | +45 | +1.2% | 391,900 |
| 2018/06/14 | 3,735 | 3,770 | 3,715 | 3,725 | +10 | +0.3% | 251,600 |
| 2018/06/13 | 3,670 | 3,725 | 3,665 | 3,715 | +45 | +1.2% | 184,300 |
| 2018/06/12 | 3,650 | 3,685 | 3,640 | 3,670 | +40 | +1.1% | 299,700 |
| 2018/06/11 | 3,650 | 3,655 | 3,610 | 3,630 | -35 | -1% | 252,800 |
| 2018/06/08 | 3,695 | 3,715 | 3,665 | 3,665 | -55 | -1.5% | 424,700 |
| 2018/06/07 | 3,790 | 3,810 | 3,710 | 3,720 | -75 | -2% | 324,100 |
| 2018/06/06 | 3,755 | 3,815 | 3,745 | 3,795 | +55 | +1.5% | 211,800 |
| 2018/06/05 | 3,740 | 3,775 | 3,715 | 3,740 | +5 | +0.1% | 237,000 |
| 2018/06/04 | 3,760 | 3,775 | 3,730 | 3,735 | -15 | -0.4% | 255,400 |
| 2018/06/01 | 3,775 | 3,800 | 3,745 | 3,750 | -30 | -0.8% | 332,400 |
| 2018/05/31 | 3,745 | 3,800 | 3,735 | 3,780 | +75 | +2% | 833,300 |
| 2018/05/30 | 3,700 | 3,735 | 3,695 | 3,705 | -65 | -1.7% | 409,200 |
| 2018/05/29 | 3,800 | 3,820 | 3,760 | 3,770 | -55 | -1.4% | 340,900 |
| 2018/05/28 | 3,860 | 3,875 | 3,815 | 3,825 | -35 | -0.9% | 209,900 |
| 2018/05/25 | 3,860 | 3,880 | 3,845 | 3,860 | -20 | -0.5% | 245,500 |
| 2018/05/24 | 3,845 | 3,885 | 3,845 | 3,880 | -5 | -0.1% | 378,600 |
| 2018/05/23 | 3,855 | 3,900 | 3,855 | 3,885 | ±0 | ±0% | 226,500 |
| 2018/05/22 | 3,850 | 3,900 | 3,835 | 3,885 | +25 | +0.6% | 243,300 |
| 2018/05/21 | 3,850 | 3,865 | 3,840 | 3,860 | +10 | +0.3% | 202,300 |
| 2018/05/18 | 3,835 | 3,875 | 3,820 | 3,850 | +25 | +0.7% | 217,400 |
| 2018/05/17 | 3,835 | 3,860 | 3,820 | 3,825 | -20 | -0.5% | 321,900 |
| 2018/05/16 | 3,830 | 3,865 | 3,815 | 3,845 | +15 | +0.4% | 265,700 |
| 2018/05/15 | 3,855 | 3,865 | 3,825 | 3,830 | -15 | -0.4% | 244,400 |
| 2018/05/14 | 3,850 | 3,880 | 3,840 | 3,845 | ±0 | ±0% | 204,900 |
| 2018/05/11 | 3,840 | 3,860 | 3,815 | 3,845 | +5 | +0.1% | 359,300 |
| 2018/05/10 | 3,870 | 3,875 | 3,810 | 3,840 | -35 | -0.9% | 251,900 |
| 2018/05/09 | 3,850 | 3,885 | 3,850 | 3,875 | -5 | -0.1% | 309,600 |
1551～
1600
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
