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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 3,385 | 3,410 | 3,365 | 3,405 | +15 | +0.4% | 221,100 |
| 2017/07/10 | 3,395 | 3,410 | 3,380 | 3,390 | +5 | +0.1% | 362,900 |
| 2017/07/07 | 3,430 | 3,445 | 3,385 | 3,385 | -60 | -1.7% | 339,300 |
| 2017/07/06 | 3,435 | 3,460 | 3,430 | 3,445 | +10 | +0.3% | 248,100 |
| 2017/07/05 | 3,430 | 3,445 | 3,385 | 3,435 | +5 | +0.1% | 282,500 |
| 2017/07/04 | 3,475 | 3,475 | 3,425 | 3,430 | -20 | -0.6% | 217,500 |
| 2017/07/03 | 3,470 | 3,475 | 3,445 | 3,450 | -10 | -0.3% | 241,700 |
| 2017/06/30 | 3,485 | 3,485 | 3,430 | 3,460 | -40 | -1.1% | 338,800 |
| 2017/06/29 | 3,510 | 3,510 | 3,485 | 3,500 | +20 | +0.6% | 224,700 |
| 2017/06/28 | 3,480 | 3,505 | 3,465 | 3,480 | -30 | -0.9% | 244,900 |
| 2017/06/27 | 3,515 | 3,535 | 3,500 | 3,510 | +5 | +0.1% | 288,600 |
| 2017/06/26 | 3,515 | 3,530 | 3,490 | 3,505 | ±0 | ±0% | 203,900 |
| 2017/06/23 | 3,495 | 3,510 | 3,475 | 3,505 | +15 | +0.4% | 217,900 |
| 2017/06/22 | 3,505 | 3,510 | 3,480 | 3,490 | +5 | +0.1% | 241,600 |
| 2017/06/21 | 3,475 | 3,505 | 3,475 | 3,485 | -5 | -0.1% | 302,000 |
| 2017/06/20 | 3,490 | 3,510 | 3,480 | 3,490 | +15 | +0.4% | 334,300 |
| 2017/06/19 | 3,400 | 3,480 | 3,400 | 3,475 | +105 | +3.1% | 518,300 |
| 2017/06/16 | 3,400 | 3,400 | 3,365 | 3,370 | -20 | -0.6% | 350,900 |
| 2017/06/15 | 3,355 | 3,400 | 3,335 | 3,390 | +45 | +1.3% | 429,200 |
| 2017/06/14 | 3,335 | 3,355 | 3,330 | 3,345 | +10 | +0.3% | 205,400 |
| 2017/06/13 | 3,310 | 3,355 | 3,305 | 3,335 | +25 | +0.8% | 176,000 |
| 2017/06/12 | 3,280 | 3,315 | 3,270 | 3,310 | +5 | +0.2% | 240,500 |
| 2017/06/09 | 3,315 | 3,325 | 3,295 | 3,305 | -35 | -1% | 333,700 |
| 2017/06/08 | 3,360 | 3,380 | 3,340 | 3,340 | -15 | -0.4% | 393,200 |
| 2017/06/07 | 3,390 | 3,395 | 3,335 | 3,355 | -30 | -0.9% | 342,400 |
| 2017/06/06 | 3,400 | 3,405 | 3,380 | 3,385 | -5 | -0.1% | 417,700 |
| 2017/06/05 | 3,355 | 3,400 | 3,340 | 3,390 | +35 | +1% | 331,000 |
| 2017/06/02 | 3,340 | 3,365 | 3,320 | 3,355 | +25 | +0.8% | 444,800 |
| 2017/06/01 | 3,285 | 3,335 | 3,280 | 3,330 | +55 | +1.7% | 380,000 |
| 2017/05/31 | 3,325 | 3,325 | 3,260 | 3,275 | -55 | -1.7% | 897,300 |
| 2017/05/30 | 3,330 | 3,335 | 3,295 | 3,330 | -10 | -0.3% | 344,900 |
| 2017/05/29 | 3,270 | 3,360 | 3,265 | 3,340 | +70 | +2.1% | 638,100 |
| 2017/05/26 | 3,260 | 3,275 | 3,250 | 3,270 | -5 | -0.2% | 300,800 |
| 2017/05/25 | 3,255 | 3,285 | 3,250 | 3,275 | +30 | +0.9% | 470,300 |
| 2017/05/24 | 3,260 | 3,260 | 3,230 | 3,245 | +5 | +0.2% | 373,200 |
| 2017/05/23 | 3,235 | 3,245 | 3,220 | 3,240 | +10 | +0.3% | 240,800 |
| 2017/05/22 | 3,235 | 3,240 | 3,215 | 3,230 | -5 | -0.2% | 354,300 |
| 2017/05/19 | 3,265 | 3,265 | 3,220 | 3,235 | -30 | -0.9% | 416,000 |
| 2017/05/18 | 3,210 | 3,265 | 3,210 | 3,265 | +35 | +1.1% | 577,000 |
| 2017/05/17 | 3,230 | 3,240 | 3,215 | 3,230 | -25 | -0.8% | 325,400 |
| 2017/05/16 | 3,245 | 3,265 | 3,230 | 3,255 | +5 | +0.2% | 352,900 |
| 2017/05/15 | 3,230 | 3,250 | 3,225 | 3,250 | +5 | +0.2% | 351,900 |
| 2017/05/12 | 3,245 | 3,255 | 3,225 | 3,245 | -5 | -0.2% | 390,700 |
| 2017/05/11 | 3,280 | 3,280 | 3,235 | 3,250 | -20 | -0.6% | 285,300 |
| 2017/05/10 | 3,265 | 3,275 | 3,245 | 3,270 | +10 | +0.3% | 335,800 |
| 2017/05/09 | 3,265 | 3,270 | 3,245 | 3,260 | ±0 | ±0% | 293,500 |
| 2017/05/08 | 3,210 | 3,265 | 3,200 | 3,260 | +55 | +1.7% | 500,100 |
| 2017/05/02 | 3,170 | 3,215 | 3,165 | 3,205 | +35 | +1.1% | 374,500 |
| 2017/05/01 | 3,185 | 3,185 | 3,145 | 3,170 | -25 | -0.8% | 328,100 |
| 2017/04/28 | 3,210 | 3,210 | 3,185 | 3,195 | -20 | -0.6% | 333,500 |
1801～
1850
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
