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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 3,775 | 3,830 | 3,775 | 3,815 | -20 | -0.5% | 325,800 |
| 2018/12/07 | 3,760 | 3,840 | 3,750 | 3,835 | +100 | +2.7% | 436,900 |
| 2018/12/06 | 3,745 | 3,760 | 3,715 | 3,735 | -20 | -0.5% | 403,200 |
| 2018/12/05 | 3,755 | 3,795 | 3,725 | 3,755 | -110 | -2.8% | 633,100 |
| 2018/12/04 | 3,900 | 3,935 | 3,865 | 3,865 | -65 | -1.7% | 452,000 |
| 2018/12/03 | 4,000 | 4,000 | 3,910 | 3,930 | -20 | -0.5% | 462,500 |
| 2018/11/30 | 3,855 | 3,950 | 3,840 | 3,950 | +110 | +2.9% | 1,586,300 |
| 2018/11/29 | 3,860 | 3,865 | 3,805 | 3,840 | +30 | +0.8% | 395,000 |
| 2018/11/28 | 3,760 | 3,820 | 3,740 | 3,810 | +50 | +1.3% | 389,400 |
| 2018/11/27 | 3,750 | 3,780 | 3,725 | 3,760 | +15 | +0.4% | 317,700 |
| 2018/11/26 | 3,685 | 3,755 | 3,685 | 3,745 | +60 | +1.6% | 353,500 |
| 2018/11/22 | 3,690 | 3,710 | 3,655 | 3,685 | +20 | +0.5% | 412,000 |
| 2018/11/21 | 3,650 | 3,700 | 3,645 | 3,665 | -25 | -0.7% | 420,300 |
| 2018/11/20 | 3,660 | 3,715 | 3,645 | 3,690 | -50 | -1.3% | 373,600 |
| 2018/11/19 | 3,665 | 3,740 | 3,665 | 3,740 | +85 | +2.3% | 368,000 |
| 2018/11/16 | 3,650 | 3,670 | 3,625 | 3,655 | +5 | +0.1% | 512,700 |
| 2018/11/15 | 3,590 | 3,665 | 3,590 | 3,650 | +35 | +1% | 457,500 |
| 2018/11/14 | 3,595 | 3,625 | 3,560 | 3,615 | +5 | +0.1% | 417,000 |
| 2018/11/13 | 3,655 | 3,655 | 3,600 | 3,610 | -100 | -2.7% | 456,500 |
| 2018/11/12 | 3,695 | 3,725 | 3,680 | 3,710 | +5 | +0.1% | 253,700 |
| 2018/11/09 | 3,690 | 3,730 | 3,685 | 3,705 | +25 | +0.7% | 256,100 |
| 2018/11/08 | 3,695 | 3,710 | 3,660 | 3,680 | +55 | +1.5% | 290,300 |
| 2018/11/07 | 3,640 | 3,680 | 3,615 | 3,625 | -35 | -1% | 479,100 |
| 2018/11/06 | 3,620 | 3,670 | 3,610 | 3,660 | +65 | +1.8% | 326,200 |
| 2018/11/05 | 3,515 | 3,615 | 3,500 | 3,595 | +80 | +2.3% | 472,800 |
| 2018/11/02 | 3,595 | 3,610 | 3,495 | 3,515 | -95 | -2.6% | 643,000 |
| 2018/11/01 | 3,695 | 3,695 | 3,600 | 3,610 | -75 | -2% | 490,800 |
| 2018/10/31 | 3,670 | 3,695 | 3,630 | 3,685 | +15 | +0.4% | 514,400 |
| 2018/10/30 | 3,650 | 3,690 | 3,645 | 3,670 | +30 | +0.8% | 497,700 |
| 2018/10/29 | 3,595 | 3,660 | 3,570 | 3,640 | +75 | +2.1% | 542,900 |
| 2018/10/26 | 3,585 | 3,590 | 3,535 | 3,565 | -20 | -0.6% | 473,200 |
| 2018/10/25 | 3,570 | 3,625 | 3,565 | 3,585 | -50 | -1.4% | 709,700 |
| 2018/10/24 | 3,570 | 3,665 | 3,570 | 3,635 | +70 | +2% | 731,200 |
| 2018/10/23 | 3,595 | 3,595 | 3,560 | 3,565 | -60 | -1.7% | 436,000 |
| 2018/10/22 | 3,565 | 3,670 | 3,555 | 3,625 | +30 | +0.8% | 423,100 |
| 2018/10/19 | 3,620 | 3,635 | 3,585 | 3,595 | -60 | -1.6% | 461,800 |
| 2018/10/18 | 3,645 | 3,660 | 3,595 | 3,655 | -15 | -0.4% | 620,000 |
| 2018/10/17 | 3,660 | 3,675 | 3,615 | 3,670 | +45 | +1.2% | 522,600 |
| 2018/10/16 | 3,610 | 3,635 | 3,555 | 3,625 | -10 | -0.3% | 629,600 |
| 2018/10/15 | 3,550 | 3,670 | 3,550 | 3,635 | +75 | +2.1% | 1,034,200 |
| 2018/10/12 | 3,550 | 3,585 | 3,510 | 3,560 | -35 | -1% | 693,500 |
| 2018/10/11 | 3,620 | 3,630 | 3,565 | 3,595 | -95 | -2.6% | 620,700 |
| 2018/10/10 | 3,630 | 3,720 | 3,625 | 3,690 | +130 | +3.7% | 582,100 |
| 2018/10/09 | 3,595 | 3,605 | 3,530 | 3,560 | -20 | -0.6% | 445,300 |
| 2018/10/05 | 3,585 | 3,650 | 3,580 | 3,580 | -15 | -0.4% | 405,700 |
| 2018/10/04 | 3,635 | 3,635 | 3,575 | 3,595 | -40 | -1.1% | 347,900 |
| 2018/10/03 | 3,655 | 3,675 | 3,620 | 3,635 | ±0 | ±0% | 373,000 |
| 2018/10/02 | 3,600 | 3,690 | 3,595 | 3,635 | +105 | +3% | 675,300 |
| 2018/10/01 | 3,550 | 3,560 | 3,520 | 3,530 | -35 | -1% | 303,100 |
| 2018/09/28 | 3,570 | 3,585 | 3,540 | 3,565 | +30 | +0.8% | 456,800 |
1601～
1650
件表示中 / 3735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 | 806,400円 | -4.2% | -14.7% | 1.05% | 36.47倍 | 2.86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 |
| 日本オラクル | 1,693,000円 | +6.3% | +6.3% | 1.18% | 33.34倍 | 13.24倍 |
|
米オラクル日本法人。ＤＢ管理ソフトで独走。クラウドサービスＯＣＩを展開。配当性向４割 |
| 光通信 | 4,100,000円 | +10.7% | -0.5% | 1.73% | 17.99倍 | 1.97倍 |
|
電力・ガス、通信回線、宅配水など継続利用商材の営業力に強み。上場株に積極投資。四半期配当 |
| トレンド | 967,800円 | +5.9% | +9.0% | 1.90% | 32.68倍 | 10.87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 | 423,900円 | +32.5% | +34.7% | 2.22% | 20.86倍 | 4.55倍 |
|
住友商事系ＳＩ。ＤＸや車載を戦略分野に位置づけ。ネットワンシステムズを２４年１２月に買収 |
市場注目の銘柄
チャート関連のコラム
