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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 1,502 | 1,510 | 1,490 | 1,495 | -22 | -1.5% | 326,700 |
| 2010/07/15 | 1,516 | 1,521 | 1,507 | 1,517 | -11 | -0.7% | 243,200 |
| 2010/07/14 | 1,514 | 1,538 | 1,501 | 1,528 | +43 | +2.9% | 433,700 |
| 2010/07/13 | 1,512 | 1,513 | 1,477 | 1,485 | -26 | -1.7% | 411,800 |
| 2010/07/12 | 1,517 | 1,524 | 1,511 | 1,511 | -16 | -1% | 161,300 |
| 2010/07/09 | 1,536 | 1,536 | 1,514 | 1,527 | -12 | -0.8% | 333,800 |
| 2010/07/08 | 1,540 | 1,547 | 1,531 | 1,539 | +43 | +2.9% | 409,400 |
| 2010/07/07 | 1,508 | 1,510 | 1,480 | 1,496 | -8 | -0.5% | 202,100 |
| 2010/07/06 | 1,488 | 1,504 | 1,472 | 1,504 | +6 | +0.4% | 280,300 |
| 2010/07/05 | 1,465 | 1,499 | 1,465 | 1,498 | +35 | +2.4% | 317,200 |
| 2010/07/02 | 1,475 | 1,475 | 1,450 | 1,463 | -1 | -0.1% | 335,600 |
| 2010/07/01 | 1,466 | 1,469 | 1,454 | 1,464 | -13 | -0.9% | 308,200 |
| 2010/06/30 | 1,462 | 1,483 | 1,462 | 1,477 | +15 | +1% | 624,700 |
| 2010/06/29 | 1,474 | 1,481 | 1,459 | 1,462 | -10 | -0.7% | 205,700 |
| 2010/06/28 | 1,467 | 1,476 | 1,459 | 1,472 | -1 | -0.1% | 266,700 |
| 2010/06/25 | 1,472 | 1,478 | 1,463 | 1,473 | -11 | -0.7% | 186,600 |
| 2010/06/24 | 1,467 | 1,496 | 1,466 | 1,484 | +5 | +0.3% | 208,400 |
| 2010/06/23 | 1,489 | 1,489 | 1,475 | 1,479 | -20 | -1.3% | 236,200 |
| 2010/06/22 | 1,497 | 1,509 | 1,492 | 1,499 | -12 | -0.8% | 184,900 |
| 2010/06/21 | 1,488 | 1,515 | 1,487 | 1,511 | +39 | +2.6% | 489,500 |
| 2010/06/18 | 1,445 | 1,473 | 1,442 | 1,472 | +23 | +1.6% | 420,900 |
| 2010/06/17 | 1,430 | 1,455 | 1,429 | 1,449 | +11 | +0.8% | 312,000 |
| 2010/06/16 | 1,437 | 1,443 | 1,423 | 1,438 | +23 | +1.6% | 301,900 |
| 2010/06/15 | 1,408 | 1,416 | 1,400 | 1,415 | -1 | -0.1% | 218,800 |
| 2010/06/14 | 1,422 | 1,424 | 1,413 | 1,416 | +10 | +0.7% | 193,100 |
| 2010/06/11 | 1,413 | 1,419 | 1,403 | 1,406 | +6 | +0.4% | 700,400 |
| 2010/06/10 | 1,400 | 1,404 | 1,391 | 1,400 | -3 | -0.2% | 248,600 |
| 2010/06/09 | 1,400 | 1,411 | 1,386 | 1,403 | -5 | -0.4% | 541,500 |
| 2010/06/08 | 1,401 | 1,417 | 1,400 | 1,408 | +5 | +0.4% | 230,600 |
| 2010/06/07 | 1,424 | 1,426 | 1,400 | 1,403 | -51 | -3.5% | 378,500 |
| 2010/06/04 | 1,442 | 1,457 | 1,442 | 1,454 | +6 | +0.4% | 257,200 |
| 2010/06/03 | 1,448 | 1,454 | 1,429 | 1,448 | +30 | +2.1% | 250,800 |
| 2010/06/02 | 1,415 | 1,438 | 1,412 | 1,418 | -27 | -1.9% | 473,100 |
| 2010/06/01 | 1,434 | 1,451 | 1,415 | 1,445 | +10 | +0.7% | 328,000 |
| 2010/05/31 | 1,425 | 1,445 | 1,415 | 1,435 | +10 | +0.7% | 278,000 |
| 2010/05/28 | 1,446 | 1,447 | 1,419 | 1,425 | +9 | +0.6% | 467,600 |
| 2010/05/27 | 1,402 | 1,418 | 1,400 | 1,416 | +10 | +0.7% | 376,200 |
| 2010/05/26 | 1,415 | 1,435 | 1,404 | 1,406 | -8 | -0.6% | 1,092,400 |
| 2010/05/25 | 1,445 | 1,454 | 1,412 | 1,414 | -39 | -2.7% | 437,500 |
| 2010/05/24 | 1,448 | 1,463 | 1,448 | 1,453 | +5 | +0.3% | 396,700 |
| 2010/05/21 | 1,455 | 1,500 | 1,442 | 1,448 | -37 | -2.5% | 415,800 |
| 2010/05/20 | 1,486 | 1,504 | 1,480 | 1,485 | -24 | -1.6% | 342,900 |
| 2010/05/19 | 1,491 | 1,511 | 1,475 | 1,509 | +8 | +0.5% | 431,200 |
| 2010/05/18 | 1,513 | 1,520 | 1,496 | 1,501 | -19 | -1.3% | 417,900 |
| 2010/05/17 | 1,500 | 1,521 | 1,491 | 1,520 | +7 | +0.5% | 508,500 |
| 2010/05/14 | 1,512 | 1,525 | 1,507 | 1,513 | -16 | -1% | 411,400 |
| 2010/05/13 | 1,558 | 1,558 | 1,521 | 1,529 | +4 | +0.3% | 319,700 |
| 2010/05/12 | 1,545 | 1,547 | 1,513 | 1,525 | -10 | -0.7% | 486,600 |
| 2010/05/11 | 1,557 | 1,557 | 1,530 | 1,535 | -10 | -0.6% | 524,800 |
| 2010/05/10 | 1,511 | 1,555 | 1,507 | 1,545 | +17 | +1.1% | 457,300 |
3601～
3650
件表示中 / 3673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 | 761,900円 | +4.8% | -4.8% | 1.12% | 32.29倍 | 2.83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 |
| ネクソン | 199,900円 | +4.0% | -18.9% | 1.50% | 15.44倍 | 1.59倍 |
|
韓国発祥、ＰＣ向けオンラインゲーム先駆、００年に日本進出。中国、韓国経由の売上が過半 |
| 光通信 | 3,647,000円 | +11.3% | -8.9% | 1.79% | 13.91倍 | 1.93倍 |
|
電力・ガス、通信回線、宅配水など継続利用品の営業力に強み。上場株に積極投資。四半期配当 |
| トレンド | 966,500円 | +5.9% | +9.0% | 1.90% | 32.62倍 | 10.85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％ |
| 大塚商 | 319,500円 | +9.5% | +8.3% | 2.66% | 22.03倍 | 3.27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 |
市場注目の銘柄
チャート関連のコラム
