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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 3,785 | 3,815 | 3,745 | 3,745 | -55 | -1.4% | 411,100 |
| 2017/12/05 | 3,745 | 3,810 | 3,740 | 3,800 | +45 | +1.2% | 297,900 |
| 2017/12/04 | 3,825 | 3,830 | 3,745 | 3,755 | -55 | -1.4% | 380,500 |
| 2017/12/01 | 3,835 | 3,840 | 3,770 | 3,810 | +15 | +0.4% | 441,000 |
| 2017/11/30 | 3,815 | 3,835 | 3,725 | 3,795 | +130 | +3.5% | 891,700 |
| 2017/11/29 | 3,630 | 3,675 | 3,620 | 3,665 | +40 | +1.1% | 373,400 |
| 2017/11/28 | 3,585 | 3,635 | 3,585 | 3,625 | +50 | +1.4% | 306,400 |
| 2017/11/27 | 3,645 | 3,645 | 3,560 | 3,575 | -70 | -1.9% | 476,800 |
| 2017/11/24 | 3,625 | 3,650 | 3,610 | 3,645 | +5 | +0.1% | 246,300 |
| 2017/11/22 | 3,645 | 3,665 | 3,635 | 3,640 | +10 | +0.3% | 282,300 |
| 2017/11/21 | 3,645 | 3,665 | 3,625 | 3,630 | +10 | +0.3% | 315,000 |
| 2017/11/20 | 3,650 | 3,660 | 3,615 | 3,620 | -35 | -1% | 362,000 |
| 2017/11/17 | 3,690 | 3,710 | 3,650 | 3,655 | -10 | -0.3% | 427,300 |
| 2017/11/16 | 3,600 | 3,690 | 3,590 | 3,665 | +30 | +0.8% | 475,300 |
| 2017/11/15 | 3,670 | 3,680 | 3,625 | 3,635 | -75 | -2% | 574,400 |
| 2017/11/14 | 3,700 | 3,740 | 3,700 | 3,710 | ±0 | ±0% | 374,400 |
| 2017/11/13 | 3,705 | 3,740 | 3,705 | 3,710 | -10 | -0.3% | 412,300 |
| 2017/11/10 | 3,720 | 3,760 | 3,705 | 3,720 | -45 | -1.2% | 597,700 |
| 2017/11/09 | 3,795 | 3,825 | 3,735 | 3,765 | -20 | -0.5% | 768,700 |
| 2017/11/08 | 3,740 | 3,790 | 3,735 | 3,785 | +30 | +0.8% | 486,300 |
| 2017/11/07 | 3,750 | 3,790 | 3,745 | 3,755 | ±0 | ±0% | 562,600 |
| 2017/11/06 | 3,780 | 3,800 | 3,755 | 3,755 | -30 | -0.8% | 381,600 |
| 2017/11/02 | 3,790 | 3,790 | 3,750 | 3,785 | -5 | -0.1% | 372,700 |
| 2017/11/01 | 3,770 | 3,800 | 3,740 | 3,790 | +40 | +1.1% | 552,800 |
| 2017/10/31 | 3,670 | 3,755 | 3,665 | 3,750 | +50 | +1.4% | 565,000 |
| 2017/10/30 | 3,735 | 3,750 | 3,690 | 3,700 | -55 | -1.5% | 797,400 |
| 2017/10/27 | 3,755 | 3,770 | 3,740 | 3,755 | +5 | +0.1% | 719,400 |
| 2017/10/26 | 3,785 | 3,785 | 3,740 | 3,750 | -45 | -1.2% | 644,200 |
| 2017/10/25 | 3,760 | 3,795 | 3,735 | 3,795 | -5 | -0.1% | 685,200 |
| 2017/10/24 | 3,780 | 3,800 | 3,770 | 3,800 | -5 | -0.1% | 491,000 |
| 2017/10/23 | 3,815 | 3,820 | 3,750 | 3,805 | -15 | -0.4% | 794,400 |
| 2017/10/20 | 3,805 | 3,820 | 3,765 | 3,820 | +5 | +0.1% | 717,100 |
| 2017/10/19 | 3,820 | 3,820 | 3,780 | 3,815 | +10 | +0.3% | 457,400 |
| 2017/10/18 | 3,805 | 3,840 | 3,755 | 3,805 | +30 | +0.8% | 960,200 |
| 2017/10/17 | 3,840 | 3,855 | 3,720 | 3,775 | -85 | -2.2% | 1,392,000 |
| 2017/10/16 | 3,950 | 3,960 | 3,830 | 3,860 | -105 | -2.6% | 913,500 |
| 2017/10/13 | 3,975 | 3,985 | 3,920 | 3,965 | -15 | -0.4% | 525,800 |
| 2017/10/12 | 3,950 | 3,990 | 3,940 | 3,980 | +35 | +0.9% | 291,200 |
| 2017/10/11 | 3,930 | 3,950 | 3,920 | 3,945 | +15 | +0.4% | 222,600 |
| 2017/10/10 | 3,920 | 3,945 | 3,910 | 3,930 | ±0 | ±0% | 296,200 |
| 2017/10/06 | 3,925 | 3,940 | 3,900 | 3,930 | -25 | -0.6% | 317,700 |
| 2017/10/05 | 3,925 | 3,960 | 3,920 | 3,955 | +40 | +1% | 363,500 |
| 2017/10/04 | 3,930 | 3,945 | 3,900 | 3,915 | -15 | -0.4% | 284,000 |
| 2017/10/03 | 3,900 | 3,935 | 3,890 | 3,930 | +50 | +1.3% | 349,600 |
| 2017/10/02 | 3,925 | 3,925 | 3,870 | 3,880 | -45 | -1.1% | 363,000 |
| 2017/09/29 | 3,965 | 3,965 | 3,905 | 3,925 | -45 | -1.1% | 488,100 |
| 2017/09/28 | 3,880 | 3,975 | 3,870 | 3,970 | +105 | +2.7% | 524,500 |
| 2017/09/27 | 3,895 | 3,905 | 3,840 | 3,865 | -5 | -0.1% | 254,200 |
| 2017/09/26 | 3,860 | 3,905 | 3,855 | 3,870 | -10 | -0.3% | 415,800 |
| 2017/09/25 | 3,870 | 3,890 | 3,850 | 3,880 | +15 | +0.4% | 237,600 |
1701～
1750
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
