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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 2,920 | 3,040 | 2,920 | 3,015 | +33 | +1.1% | 496,100 |
| 2016/02/05 | 2,967 | 3,005 | 2,948 | 2,982 | -48 | -1.6% | 675,800 |
| 2016/02/04 | 3,025 | 3,075 | 3,000 | 3,030 | -50 | -1.6% | 476,900 |
| 2016/02/03 | 3,065 | 3,100 | 3,040 | 3,080 | -70 | -2.2% | 584,300 |
| 2016/02/02 | 3,090 | 3,170 | 3,070 | 3,150 | +15 | +0.5% | 515,200 |
| 2016/02/01 | 3,140 | 3,170 | 3,110 | 3,135 | +15 | +0.5% | 874,600 |
| 2016/01/29 | 3,050 | 3,135 | 2,971 | 3,120 | +115 | +3.8% | 934,000 |
| 2016/01/28 | 2,984 | 3,045 | 2,964 | 3,005 | +21 | +0.7% | 647,100 |
| 2016/01/27 | 2,955 | 2,986 | 2,955 | 2,984 | +83 | +2.9% | 519,000 |
| 2016/01/26 | 2,909 | 2,937 | 2,875 | 2,901 | -34 | -1.2% | 581,800 |
| 2016/01/25 | 2,958 | 2,964 | 2,908 | 2,935 | +45 | +1.6% | 497,100 |
| 2016/01/22 | 2,863 | 2,895 | 2,784 | 2,890 | +131 | +4.7% | 1,034,400 |
| 2016/01/21 | 2,820 | 2,869 | 2,758 | 2,759 | -62 | -2.2% | 764,400 |
| 2016/01/20 | 2,945 | 2,952 | 2,808 | 2,821 | -129 | -4.4% | 987,800 |
| 2016/01/19 | 2,940 | 2,973 | 2,917 | 2,950 | +17 | +0.6% | 680,900 |
| 2016/01/18 | 2,901 | 2,941 | 2,869 | 2,933 | -15 | -0.5% | 946,500 |
| 2016/01/15 | 3,060 | 3,070 | 2,933 | 2,948 | -77 | -2.5% | 1,400,500 |
| 2016/01/14 | 3,030 | 3,075 | 2,998 | 3,025 | -140 | -4.4% | 1,177,500 |
| 2016/01/13 | 3,225 | 3,295 | 3,125 | 3,165 | +45 | +1.4% | 1,001,300 |
| 2016/01/12 | 3,090 | 3,200 | 3,090 | 3,120 | -35 | -1.1% | 479,500 |
| 2016/01/08 | 3,180 | 3,215 | 3,155 | 3,155 | -55 | -1.7% | 474,400 |
| 2016/01/07 | 3,235 | 3,275 | 3,205 | 3,210 | -30 | -0.9% | 417,000 |
| 2016/01/06 | 3,260 | 3,285 | 3,225 | 3,240 | -5 | -0.2% | 502,500 |
| 2016/01/05 | 3,235 | 3,280 | 3,205 | 3,245 | -30 | -0.9% | 578,700 |
| 2016/01/04 | 3,350 | 3,365 | 3,265 | 3,275 | -85 | -2.5% | 494,600 |
| 2015/12/30 | 3,375 | 3,380 | 3,330 | 3,360 | +5 | +0.1% | 232,800 |
| 2015/12/29 | 3,285 | 3,355 | 3,270 | 3,355 | +35 | +1.1% | 219,900 |
| 2015/12/28 | 3,305 | 3,335 | 3,270 | 3,320 | +5 | +0.2% | 265,900 |
| 2015/12/25 | 3,345 | 3,350 | 3,305 | 3,315 | -20 | -0.6% | 236,100 |
| 2015/12/24 | 3,420 | 3,430 | 3,330 | 3,335 | -55 | -1.6% | 465,600 |
| 2015/12/22 | 3,345 | 3,405 | 3,335 | 3,390 | +35 | +1% | 317,600 |
| 2015/12/21 | 3,340 | 3,370 | 3,295 | 3,355 | +5 | +0.1% | 404,900 |
| 2015/12/18 | 3,390 | 3,495 | 3,350 | 3,350 | -15 | -0.4% | 708,600 |
| 2015/12/17 | 3,335 | 3,380 | 3,320 | 3,365 | +85 | +2.6% | 470,100 |
| 2015/12/16 | 3,270 | 3,300 | 3,245 | 3,280 | +35 | +1.1% | 417,000 |
| 2015/12/15 | 3,290 | 3,340 | 3,235 | 3,245 | -70 | -2.1% | 551,200 |
| 2015/12/14 | 3,275 | 3,335 | 3,265 | 3,315 | -25 | -0.7% | 310,900 |
| 2015/12/11 | 3,315 | 3,375 | 3,315 | 3,340 | -5 | -0.1% | 537,300 |
| 2015/12/10 | 3,345 | 3,385 | 3,335 | 3,345 | -35 | -1% | 484,000 |
| 2015/12/09 | 3,390 | 3,430 | 3,375 | 3,380 | -5 | -0.1% | 330,200 |
| 2015/12/08 | 3,410 | 3,435 | 3,380 | 3,385 | -30 | -0.9% | 335,600 |
| 2015/12/07 | 3,375 | 3,430 | 3,355 | 3,415 | +55 | +1.6% | 270,600 |
| 2015/12/04 | 3,365 | 3,385 | 3,340 | 3,360 | -40 | -1.2% | 485,100 |
| 2015/12/03 | 3,410 | 3,420 | 3,385 | 3,400 | -20 | -0.6% | 400,100 |
| 2015/12/02 | 3,355 | 3,435 | 3,330 | 3,420 | +75 | +2.2% | 779,000 |
| 2015/12/01 | 3,280 | 3,345 | 3,275 | 3,345 | +70 | +2.1% | 373,800 |
| 2015/11/30 | 3,330 | 3,330 | 3,275 | 3,275 | -70 | -2.1% | 509,300 |
| 2015/11/27 | 3,380 | 3,380 | 3,325 | 3,345 | -15 | -0.4% | 318,000 |
| 2015/11/26 | 3,360 | 3,390 | 3,345 | 3,360 | +20 | +0.6% | 301,400 |
| 2015/11/25 | 3,340 | 3,360 | 3,325 | 3,340 | ±0 | ±0% | 303,100 |
2151～
2200
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
