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 |
|---|---|---|---|---|---|---|---|
| 2012/07/17 | 1,410 | 1,421 | 1,397 | 1,405 | -5 | -0.4% | 422,800 |
| 2012/07/13 | 1,389 | 1,422 | 1,389 | 1,410 | +15 | +1.1% | 858,200 |
| 2012/07/12 | 1,389 | 1,468 | 1,380 | 1,395 | +35 | +2.6% | 1,362,100 |
| 2012/07/11 | 1,353 | 1,360 | 1,341 | 1,360 | +8 | +0.6% | 377,100 |
| 2012/07/10 | 1,337 | 1,358 | 1,333 | 1,352 | +35 | +2.7% | 550,800 |
| 2012/07/09 | 1,311 | 1,331 | 1,310 | 1,317 | -1 | -0.1% | 317,700 |
| 2012/07/06 | 1,340 | 1,346 | 1,310 | 1,318 | -23 | -1.7% | 513,500 |
| 2012/07/05 | 1,339 | 1,347 | 1,326 | 1,341 | -3 | -0.2% | 291,300 |
| 2012/07/04 | 1,361 | 1,363 | 1,343 | 1,344 | -16 | -1.2% | 396,400 |
| 2012/07/03 | 1,359 | 1,368 | 1,356 | 1,360 | ±0 | ±0% | 357,000 |
| 2012/07/02 | 1,380 | 1,380 | 1,356 | 1,360 | -15 | -1.1% | 271,800 |
| 2012/06/29 | 1,345 | 1,378 | 1,335 | 1,375 | +26 | +1.9% | 442,500 |
| 2012/06/28 | 1,322 | 1,350 | 1,322 | 1,349 | +36 | +2.7% | 360,500 |
| 2012/06/27 | 1,299 | 1,316 | 1,295 | 1,313 | +20 | +1.5% | 222,400 |
| 2012/06/26 | 1,291 | 1,307 | 1,287 | 1,293 | +2 | +0.2% | 354,600 |
| 2012/06/25 | 1,300 | 1,304 | 1,289 | 1,291 | -13 | -1% | 404,900 |
| 2012/06/22 | 1,303 | 1,310 | 1,295 | 1,304 | +2 | +0.2% | 456,500 |
| 2012/06/21 | 1,302 | 1,312 | 1,297 | 1,302 | ±0 | ±0% | 329,900 |
| 2012/06/20 | 1,284 | 1,302 | 1,284 | 1,302 | +31 | +2.4% | 459,900 |
| 2012/06/19 | 1,261 | 1,276 | 1,255 | 1,271 | +10 | +0.8% | 569,400 |
| 2012/06/18 | 1,257 | 1,270 | 1,255 | 1,261 | +14 | +1.1% | 274,700 |
| 2012/06/15 | 1,250 | 1,257 | 1,243 | 1,247 | +3 | +0.2% | 240,000 |
| 2012/06/14 | 1,247 | 1,256 | 1,238 | 1,244 | -2 | -0.2% | 269,800 |
| 2012/06/13 | 1,237 | 1,257 | 1,237 | 1,246 | +7 | +0.6% | 397,500 |
| 2012/06/12 | 1,245 | 1,245 | 1,235 | 1,239 | -11 | -0.9% | 218,300 |
| 2012/06/11 | 1,239 | 1,258 | 1,239 | 1,250 | +16 | +1.3% | 313,200 |
| 2012/06/08 | 1,255 | 1,256 | 1,226 | 1,234 | -31 | -2.5% | 728,500 |
| 2012/06/07 | 1,252 | 1,265 | 1,249 | 1,265 | +15 | +1.2% | 339,000 |
| 2012/06/06 | 1,250 | 1,263 | 1,243 | 1,250 | -1 | -0.1% | 448,300 |
| 2012/06/05 | 1,231 | 1,256 | 1,227 | 1,251 | +21 | +1.7% | 384,000 |
| 2012/06/04 | 1,230 | 1,236 | 1,217 | 1,230 | -14 | -1.1% | 306,800 |
| 2012/06/01 | 1,239 | 1,246 | 1,234 | 1,244 | -5 | -0.4% | 290,700 |
| 2012/05/31 | 1,231 | 1,253 | 1,226 | 1,249 | +7 | +0.6% | 563,800 |
| 2012/05/30 | 1,240 | 1,245 | 1,234 | 1,242 | -3 | -0.2% | 275,800 |
| 2012/05/29 | 1,237 | 1,248 | 1,233 | 1,245 | +9 | +0.7% | 243,300 |
| 2012/05/28 | 1,254 | 1,254 | 1,234 | 1,236 | -19 | -1.5% | 258,500 |
| 2012/05/25 | 1,264 | 1,268 | 1,245 | 1,255 | +4 | +0.3% | 312,600 |
| 2012/05/24 | 1,252 | 1,264 | 1,236 | 1,251 | ±0 | ±0% | 616,900 |
| 2012/05/23 | 1,276 | 1,277 | 1,243 | 1,251 | -27 | -2.1% | 649,000 |
| 2012/05/22 | 1,294 | 1,296 | 1,278 | 1,278 | -4 | -0.3% | 310,300 |
| 2012/05/21 | 1,288 | 1,297 | 1,282 | 1,282 | -5 | -0.4% | 327,200 |
| 2012/05/18 | 1,313 | 1,318 | 1,285 | 1,287 | -42 | -3.2% | 539,800 |
| 2012/05/17 | 1,332 | 1,341 | 1,318 | 1,329 | -4 | -0.3% | 293,200 |
| 2012/05/16 | 1,329 | 1,345 | 1,326 | 1,333 | -7 | -0.5% | 269,000 |
| 2012/05/15 | 1,345 | 1,356 | 1,328 | 1,340 | -13 | -1% | 309,500 |
| 2012/05/14 | 1,353 | 1,366 | 1,350 | 1,353 | -6 | -0.4% | 173,900 |
| 2012/05/11 | 1,363 | 1,386 | 1,358 | 1,359 | -11 | -0.8% | 345,600 |
| 2012/05/10 | 1,383 | 1,383 | 1,361 | 1,370 | -16 | -1.2% | 369,700 |
| 2012/05/09 | 1,406 | 1,426 | 1,385 | 1,386 | -32 | -2.3% | 389,400 |
| 2012/05/08 | 1,413 | 1,426 | 1,410 | 1,418 | +6 | +0.4% | 284,100 |
3201～
3250
件表示中 / 3764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 | 1,014,000円 | -4.2% | -14.7% | 0.84% | 39.53倍 | 3.59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 | 1,607,000円 | +6.3% | +6.3% | 1.24% | 31.65倍 | 12.57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 | 4,220,000円 | +10.7% | -0.5% | 1.72% | 18.52倍 | 2.02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 |
| ＳＣＳＫ | 462,100円 | +32.5% | +34.7% | 2.03% | 22.76倍 | 4.96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 |
| スクエニＨＤ | 1,137,500円 | -13.7% | +0.1% | 1.13% | 47.63倍 | 4.07倍 |
|
エニックスとスクウェアが合併。「ドラクエ」「ＦＦ」軸にコンテンツ多面展開。タイトーも傘下 |
市場注目の銘柄
チャート関連のコラム
