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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 3,205 | 3,225 | 3,190 | 3,210 | +30 | +0.9% | 545,600 |
| 2017/02/14 | 3,225 | 3,230 | 3,175 | 3,180 | -40 | -1.2% | 451,800 |
| 2017/02/13 | 3,250 | 3,250 | 3,215 | 3,220 | -10 | -0.3% | 534,800 |
| 2017/02/10 | 3,240 | 3,250 | 3,220 | 3,230 | +30 | +0.9% | 489,600 |
| 2017/02/09 | 3,195 | 3,210 | 3,180 | 3,200 | -10 | -0.3% | 393,000 |
| 2017/02/08 | 3,180 | 3,215 | 3,175 | 3,210 | +30 | +0.9% | 397,700 |
| 2017/02/07 | 3,165 | 3,195 | 3,160 | 3,180 | ±0 | ±0% | 386,200 |
| 2017/02/06 | 3,195 | 3,200 | 3,160 | 3,180 | +5 | +0.2% | 397,300 |
| 2017/02/03 | 3,195 | 3,200 | 3,160 | 3,175 | -25 | -0.8% | 498,400 |
| 2017/02/02 | 3,265 | 3,265 | 3,190 | 3,200 | -50 | -1.5% | 368,900 |
| 2017/02/01 | 3,230 | 3,255 | 3,215 | 3,250 | -5 | -0.2% | 309,400 |
| 2017/01/31 | 3,235 | 3,275 | 3,235 | 3,255 | -20 | -0.6% | 535,400 |
| 2017/01/30 | 3,290 | 3,290 | 3,255 | 3,275 | +5 | +0.2% | 303,900 |
| 2017/01/27 | 3,260 | 3,290 | 3,250 | 3,270 | +20 | +0.6% | 439,500 |
| 2017/01/26 | 3,275 | 3,275 | 3,235 | 3,250 | -5 | -0.2% | 673,800 |
| 2017/01/25 | 3,285 | 3,295 | 3,235 | 3,255 | -5 | -0.2% | 509,800 |
| 2017/01/24 | 3,260 | 3,280 | 3,240 | 3,260 | ±0 | ±0% | 578,800 |
| 2017/01/23 | 3,225 | 3,285 | 3,190 | 3,260 | +15 | +0.5% | 582,600 |
| 2017/01/20 | 3,255 | 3,255 | 3,220 | 3,245 | -20 | -0.6% | 577,200 |
| 2017/01/19 | 3,220 | 3,280 | 3,220 | 3,265 | +70 | +2.2% | 615,300 |
| 2017/01/18 | 3,135 | 3,210 | 3,135 | 3,195 | +55 | +1.8% | 785,500 |
| 2017/01/17 | 3,245 | 3,245 | 3,130 | 3,140 | -75 | -2.3% | 887,500 |
| 2017/01/16 | 3,245 | 3,250 | 3,200 | 3,215 | -5 | -0.2% | 359,900 |
| 2017/01/13 | 3,195 | 3,250 | 3,190 | 3,220 | +15 | +0.5% | 438,400 |
| 2017/01/12 | 3,320 | 3,320 | 3,205 | 3,205 | -120 | -3.6% | 848,500 |
| 2017/01/11 | 3,290 | 3,350 | 3,290 | 3,325 | +25 | +0.8% | 437,000 |
| 2017/01/10 | 3,375 | 3,380 | 3,295 | 3,300 | -75 | -2.2% | 696,400 |
| 2017/01/06 | 3,335 | 3,385 | 3,320 | 3,375 | +35 | +1% | 505,700 |
| 2017/01/05 | 3,305 | 3,350 | 3,300 | 3,340 | +25 | +0.8% | 498,100 |
| 2017/01/04 | 3,305 | 3,335 | 3,295 | 3,315 | +10 | +0.3% | 497,700 |
| 2016/12/30 | 3,290 | 3,320 | 3,265 | 3,305 | ±0 | ±0% | 306,100 |
| 2016/12/29 | 3,335 | 3,340 | 3,285 | 3,305 | -30 | -0.9% | 393,200 |
| 2016/12/28 | 3,320 | 3,360 | 3,305 | 3,335 | +25 | +0.8% | 395,600 |
| 2016/12/27 | 3,320 | 3,330 | 3,305 | 3,310 | +5 | +0.2% | 395,600 |
| 2016/12/26 | 3,300 | 3,325 | 3,285 | 3,305 | +25 | +0.8% | 375,900 |
| 2016/12/22 | 3,270 | 3,285 | 3,250 | 3,280 | +20 | +0.6% | 425,600 |
| 2016/12/21 | 3,250 | 3,280 | 3,225 | 3,260 | -10 | -0.3% | 462,200 |
| 2016/12/20 | 3,210 | 3,275 | 3,210 | 3,270 | +25 | +0.8% | 396,700 |
| 2016/12/19 | 3,245 | 3,250 | 3,200 | 3,245 | +5 | +0.2% | 493,600 |
| 2016/12/16 | 3,255 | 3,255 | 3,210 | 3,240 | +15 | +0.5% | 630,600 |
| 2016/12/15 | 3,225 | 3,245 | 3,205 | 3,225 | -20 | -0.6% | 600,600 |
| 2016/12/14 | 3,305 | 3,305 | 3,240 | 3,245 | -35 | -1.1% | 483,200 |
| 2016/12/13 | 3,240 | 3,290 | 3,230 | 3,280 | +30 | +0.9% | 611,100 |
| 2016/12/12 | 3,250 | 3,265 | 3,235 | 3,250 | -20 | -0.6% | 668,300 |
| 2016/12/09 | 3,225 | 3,270 | 3,220 | 3,270 | -5 | -0.2% | 634,400 |
| 2016/12/08 | 3,280 | 3,280 | 3,240 | 3,275 | +30 | +0.9% | 535,000 |
| 2016/12/07 | 3,260 | 3,260 | 3,230 | 3,245 | -5 | -0.2% | 593,500 |
| 2016/12/06 | 3,345 | 3,345 | 3,245 | 3,250 | -65 | -2% | 849,700 |
| 2016/12/05 | 3,330 | 3,335 | 3,290 | 3,315 | ±0 | ±0% | 1,106,100 |
| 2016/12/02 | 3,280 | 3,320 | 3,255 | 3,315 | +25 | +0.8% | 859,800 |
1901～
1950
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
