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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 3,935 | 3,940 | 3,895 | 3,900 | -25 | -0.6% | 410,000 |
| 2017/09/20 | 3,925 | 3,940 | 3,900 | 3,925 | -5 | -0.1% | 369,200 |
| 2017/09/19 | 3,940 | 3,945 | 3,910 | 3,930 | ±0 | ±0% | 466,300 |
| 2017/09/15 | 3,860 | 3,945 | 3,860 | 3,930 | +70 | +1.8% | 779,500 |
| 2017/09/14 | 3,890 | 3,915 | 3,855 | 3,860 | -25 | -0.6% | 408,700 |
| 2017/09/13 | 3,875 | 3,895 | 3,825 | 3,885 | -5 | -0.1% | 740,600 |
| 2017/09/12 | 3,900 | 3,925 | 3,875 | 3,890 | -5 | -0.1% | 472,200 |
| 2017/09/11 | 3,890 | 3,910 | 3,885 | 3,895 | +30 | +0.8% | 404,900 |
| 2017/09/08 | 3,810 | 3,890 | 3,805 | 3,865 | -5 | -0.1% | 792,300 |
| 2017/09/07 | 3,855 | 3,900 | 3,825 | 3,870 | -15 | -0.4% | 544,200 |
| 2017/09/06 | 3,920 | 3,945 | 3,875 | 3,885 | -125 | -3.1% | 833,800 |
| 2017/09/05 | 4,060 | 4,065 | 4,000 | 4,010 | -55 | -1.4% | 278,000 |
| 2017/09/04 | 4,185 | 4,190 | 4,045 | 4,065 | -110 | -2.6% | 340,200 |
| 2017/09/01 | 4,095 | 4,175 | 4,090 | 4,175 | +90 | +2.2% | 598,400 |
| 2017/08/31 | 4,040 | 4,090 | 4,035 | 4,085 | +40 | +1% | 342,900 |
| 2017/08/30 | 4,060 | 4,080 | 4,025 | 4,045 | -30 | -0.7% | 394,000 |
| 2017/08/29 | 4,025 | 4,080 | 4,005 | 4,075 | -5 | -0.1% | 760,700 |
| 2017/08/28 | 4,040 | 4,090 | 4,030 | 4,080 | +25 | +0.6% | 2,385,300 |
| 2017/08/25 | 4,035 | 4,075 | 4,015 | 4,055 | +10 | +0.2% | 830,100 |
| 2017/08/24 | 4,020 | 4,075 | 4,020 | 4,045 | +20 | +0.5% | 467,000 |
| 2017/08/23 | 4,030 | 4,055 | 4,000 | 4,025 | +25 | +0.6% | 415,300 |
| 2017/08/22 | 3,990 | 4,020 | 3,990 | 4,000 | -10 | -0.2% | 247,300 |
| 2017/08/21 | 4,025 | 4,035 | 3,990 | 4,010 | -5 | -0.1% | 352,000 |
| 2017/08/18 | 4,105 | 4,125 | 4,010 | 4,015 | -70 | -1.7% | 644,300 |
| 2017/08/17 | 4,085 | 4,110 | 4,065 | 4,085 | +5 | +0.1% | 232,900 |
| 2017/08/16 | 4,070 | 4,090 | 4,045 | 4,080 | -5 | -0.1% | 239,600 |
| 2017/08/15 | 4,100 | 4,115 | 4,065 | 4,085 | +15 | +0.4% | 389,200 |
| 2017/08/14 | 4,055 | 4,100 | 4,020 | 4,070 | -5 | -0.1% | 424,700 |
| 2017/08/10 | 4,035 | 4,075 | 4,030 | 4,075 | +50 | +1.2% | 327,400 |
| 2017/08/09 | 4,025 | 4,055 | 4,005 | 4,025 | -25 | -0.6% | 369,800 |
| 2017/08/08 | 4,070 | 4,105 | 4,030 | 4,050 | -15 | -0.4% | 476,400 |
| 2017/08/07 | 4,080 | 4,100 | 4,065 | 4,065 | +5 | +0.1% | 293,000 |
| 2017/08/04 | 4,070 | 4,075 | 4,045 | 4,060 | -15 | -0.4% | 368,800 |
| 2017/08/03 | 4,010 | 4,090 | 4,010 | 4,075 | +55 | +1.4% | 585,600 |
| 2017/08/02 | 4,035 | 4,045 | 3,995 | 4,020 | -5 | -0.1% | 355,700 |
| 2017/08/01 | 3,995 | 4,045 | 3,980 | 4,025 | +50 | +1.3% | 456,500 |
| 2017/07/31 | 3,945 | 3,980 | 3,940 | 3,975 | +25 | +0.6% | 406,800 |
| 2017/07/28 | 3,945 | 3,980 | 3,905 | 3,950 | -10 | -0.3% | 502,300 |
| 2017/07/27 | 3,910 | 4,000 | 3,905 | 3,960 | +190 | +5% | 1,089,200 |
| 2017/07/26 | 3,785 | 3,785 | 3,745 | 3,770 | -15 | -0.4% | 323,400 |
| 2017/07/25 | 3,705 | 3,795 | 3,695 | 3,785 | +80 | +2.2% | 681,200 |
| 2017/07/24 | 3,715 | 3,720 | 3,670 | 3,705 | -5 | -0.1% | 426,000 |
| 2017/07/21 | 3,645 | 3,720 | 3,645 | 3,710 | +25 | +0.7% | 417,800 |
| 2017/07/20 | 3,670 | 3,715 | 3,655 | 3,685 | +35 | +1% | 731,800 |
| 2017/07/19 | 3,535 | 3,735 | 3,535 | 3,650 | +250 | +7.4% | 2,006,000 |
| 2017/07/18 | 3,440 | 3,445 | 3,385 | 3,400 | -45 | -1.3% | 285,300 |
| 2017/07/14 | 3,455 | 3,465 | 3,440 | 3,445 | +5 | +0.1% | 252,400 |
| 2017/07/13 | 3,445 | 3,465 | 3,435 | 3,440 | +15 | +0.4% | 299,800 |
| 2017/07/12 | 3,400 | 3,440 | 3,400 | 3,425 | +20 | +0.6% | 292,800 |
| 2017/07/11 | 3,385 | 3,410 | 3,365 | 3,405 | +15 | +0.4% | 221,100 |
1901～
1950
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
