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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 1,308 | 1,311 | 1,301 | 1,304 | -4 | -0.3% | 345,400 |
| 2010/12/29 | 1,293 | 1,309 | 1,291 | 1,308 | +18 | +1.4% | 299,800 |
| 2010/12/28 | 1,295 | 1,297 | 1,289 | 1,290 | -1 | -0.1% | 167,800 |
| 2010/12/27 | 1,282 | 1,300 | 1,282 | 1,291 | -4 | -0.3% | 305,100 |
| 2010/12/24 | 1,301 | 1,305 | 1,291 | 1,295 | -4 | -0.3% | 462,900 |
| 2010/12/22 | 1,305 | 1,314 | 1,294 | 1,299 | -17 | -1.3% | 500,300 |
| 2010/12/21 | 1,314 | 1,322 | 1,256 | 1,316 | +13 | +1% | 524,500 |
| 2010/12/20 | 1,310 | 1,317 | 1,301 | 1,303 | -14 | -1.1% | 437,700 |
| 2010/12/17 | 1,325 | 1,333 | 1,317 | 1,317 | -13 | -1% | 472,900 |
| 2010/12/16 | 1,335 | 1,339 | 1,327 | 1,330 | -3 | -0.2% | 287,500 |
| 2010/12/15 | 1,344 | 1,348 | 1,325 | 1,333 | -3 | -0.2% | 434,100 |
| 2010/12/14 | 1,310 | 1,338 | 1,306 | 1,336 | +25 | +1.9% | 623,600 |
| 2010/12/13 | 1,310 | 1,315 | 1,304 | 1,311 | -4 | -0.3% | 404,700 |
| 2010/12/10 | 1,323 | 1,323 | 1,303 | 1,315 | +8 | +0.6% | 1,131,800 |
| 2010/12/09 | 1,307 | 1,317 | 1,298 | 1,307 | -5 | -0.4% | 480,500 |
| 2010/12/08 | 1,294 | 1,312 | 1,292 | 1,312 | +15 | +1.2% | 445,600 |
| 2010/12/07 | 1,295 | 1,299 | 1,291 | 1,297 | -4 | -0.3% | 274,200 |
| 2010/12/06 | 1,300 | 1,307 | 1,298 | 1,301 | +2 | +0.2% | 280,700 |
| 2010/12/03 | 1,300 | 1,310 | 1,292 | 1,299 | +6 | +0.5% | 475,000 |
| 2010/12/02 | 1,279 | 1,295 | 1,275 | 1,293 | +35 | +2.8% | 902,600 |
| 2010/12/01 | 1,250 | 1,260 | 1,235 | 1,258 | +30 | +2.4% | 1,079,400 |
| 2010/11/30 | 1,251 | 1,257 | 1,228 | 1,228 | -23 | -1.8% | 776,900 |
| 2010/11/29 | 1,250 | 1,262 | 1,244 | 1,251 | +13 | +1.1% | 370,700 |
| 2010/11/26 | 1,245 | 1,247 | 1,237 | 1,238 | -7 | -0.6% | 222,000 |
| 2010/11/25 | 1,258 | 1,258 | 1,239 | 1,245 | -4 | -0.3% | 372,900 |
| 2010/11/24 | 1,251 | 1,257 | 1,241 | 1,249 | -13 | -1% | 439,800 |
| 2010/11/22 | 1,269 | 1,270 | 1,260 | 1,262 | +6 | +0.5% | 266,100 |
| 2010/11/19 | 1,278 | 1,278 | 1,254 | 1,256 | -16 | -1.3% | 505,700 |
| 2010/11/18 | 1,263 | 1,274 | 1,259 | 1,272 | +13 | +1% | 440,700 |
| 2010/11/17 | 1,255 | 1,263 | 1,251 | 1,259 | +1 | +0.1% | 225,900 |
| 2010/11/16 | 1,273 | 1,278 | 1,257 | 1,258 | -18 | -1.4% | 316,600 |
| 2010/11/15 | 1,279 | 1,281 | 1,270 | 1,276 | -1 | -0.1% | 256,500 |
| 2010/11/12 | 1,287 | 1,296 | 1,276 | 1,277 | -10 | -0.8% | 328,600 |
| 2010/11/11 | 1,280 | 1,293 | 1,278 | 1,287 | +3 | +0.2% | 245,500 |
| 2010/11/10 | 1,271 | 1,285 | 1,264 | 1,284 | +9 | +0.7% | 361,100 |
| 2010/11/09 | 1,283 | 1,284 | 1,267 | 1,275 | -19 | -1.5% | 316,000 |
| 2010/11/08 | 1,290 | 1,300 | 1,281 | 1,294 | +11 | +0.9% | 303,300 |
| 2010/11/05 | 1,273 | 1,293 | 1,270 | 1,283 | +31 | +2.5% | 463,900 |
| 2010/11/04 | 1,237 | 1,258 | 1,233 | 1,252 | +23 | +1.9% | 348,900 |
| 2010/11/02 | 1,223 | 1,230 | 1,221 | 1,229 | -3 | -0.2% | 230,300 |
| 2010/11/01 | 1,230 | 1,240 | 1,224 | 1,232 | -10 | -0.8% | 276,200 |
| 2010/10/29 | 1,229 | 1,246 | 1,219 | 1,242 | ±0 | ±0% | 590,300 |
| 2010/10/28 | 1,254 | 1,254 | 1,222 | 1,242 | -22 | -1.7% | 1,675,100 |
| 2010/10/27 | 1,270 | 1,286 | 1,253 | 1,264 | +7 | +0.6% | 529,700 |
| 2010/10/26 | 1,236 | 1,265 | 1,235 | 1,257 | +9 | +0.7% | 657,400 |
| 2010/10/25 | 1,256 | 1,269 | 1,246 | 1,248 | -8 | -0.6% | 487,700 |
| 2010/10/22 | 1,259 | 1,272 | 1,254 | 1,256 | ±0 | ±0% | 354,300 |
| 2010/10/21 | 1,250 | 1,257 | 1,236 | 1,256 | +2 | +0.2% | 483,600 |
| 2010/10/20 | 1,260 | 1,261 | 1,244 | 1,254 | -16 | -1.3% | 379,000 |
| 2010/10/19 | 1,273 | 1,281 | 1,266 | 1,270 | ±0 | ±0% | 297,400 |
3401～
3450
件表示中 / 3585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 | 601,800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 | 371,600円 | +7.9% | +9.3% | 1.88% | 28.94倍 | 4.10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 | 803,900円 | +9.0% | +38.5% | 2.21% | 30.48倍 | 10.74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 | 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 |
| ＴＩＳ | 378,300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 |
市場注目の銘柄
チャート関連のコラム
