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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 5,080 | 5,100 | 5,060 | 5,070 | ±0 | ±0% | 218,900 |
| 2023/04/06 | 5,070 | 5,110 | 5,030 | 5,070 | -20 | -0.4% | 455,900 |
| 2023/04/05 | 5,120 | 5,140 | 5,080 | 5,090 | -50 | -1% | 305,800 |
| 2023/04/04 | 5,130 | 5,150 | 5,070 | 5,140 | +10 | +0.2% | 260,100 |
| 2023/04/03 | 5,100 | 5,170 | 5,080 | 5,130 | +60 | +1.2% | 252,000 |
| 2023/03/31 | 5,080 | 5,100 | 5,060 | 5,070 | ±0 | ±0% | 377,700 |
| 2023/03/30 | 5,070 | 5,090 | 5,050 | 5,070 | -10 | -0.2% | 286,300 |
| 2023/03/29 | 4,995 | 5,090 | 4,980 | 5,080 | +105 | +2.1% | 427,500 |
| 2023/03/28 | 5,030 | 5,060 | 4,950 | 4,975 | -45 | -0.9% | 282,600 |
| 2023/03/27 | 4,960 | 5,030 | 4,955 | 5,020 | +80 | +1.6% | 250,700 |
| 2023/03/24 | 4,930 | 4,975 | 4,910 | 4,940 | +10 | +0.2% | 227,000 |
| 2023/03/23 | 4,925 | 4,945 | 4,895 | 4,930 | -15 | -0.3% | 257,700 |
| 2023/03/22 | 4,935 | 4,960 | 4,925 | 4,945 | +70 | +1.4% | 242,700 |
| 2023/03/20 | 4,950 | 4,950 | 4,860 | 4,875 | -80 | -1.6% | 265,300 |
| 2023/03/17 | 4,930 | 4,985 | 4,920 | 4,955 | +60 | +1.2% | 433,100 |
| 2023/03/16 | 4,840 | 4,910 | 4,820 | 4,895 | +25 | +0.5% | 310,000 |
| 2023/03/15 | 4,920 | 4,920 | 4,860 | 4,870 | -25 | -0.5% | 317,100 |
| 2023/03/14 | 4,850 | 4,920 | 4,820 | 4,895 | -10 | -0.2% | 332,000 |
| 2023/03/13 | 4,940 | 4,955 | 4,855 | 4,905 | -35 | -0.7% | 295,400 |
| 2023/03/10 | 4,925 | 4,945 | 4,905 | 4,940 | ±0 | ±0% | 520,600 |
| 2023/03/09 | 4,900 | 4,945 | 4,900 | 4,940 | +65 | +1.3% | 308,000 |
| 2023/03/08 | 4,830 | 4,880 | 4,810 | 4,875 | +85 | +1.8% | 313,900 |
| 2023/03/07 | 4,750 | 4,805 | 4,750 | 4,790 | +40 | +0.8% | 289,700 |
| 2023/03/06 | 4,750 | 4,775 | 4,725 | 4,750 | +10 | +0.2% | 301,300 |
| 2023/03/03 | 4,725 | 4,760 | 4,700 | 4,740 | +30 | +0.6% | 305,200 |
| 2023/03/02 | 4,710 | 4,725 | 4,680 | 4,710 | -15 | -0.3% | 189,800 |
| 2023/03/01 | 4,730 | 4,740 | 4,710 | 4,725 | -15 | -0.3% | 236,000 |
| 2023/02/28 | 4,680 | 4,740 | 4,675 | 4,740 | +65 | +1.4% | 353,000 |
| 2023/02/27 | 4,690 | 4,700 | 4,625 | 4,675 | -80 | -1.7% | 429,400 |
| 2023/02/24 | 4,700 | 4,755 | 4,660 | 4,755 | +60 | +1.3% | 1,498,100 |
| 2023/02/22 | 4,770 | 4,770 | 4,680 | 4,695 | -15 | -0.3% | 867,700 |
| 2023/02/21 | 4,730 | 4,755 | 4,705 | 4,710 | -20 | -0.4% | 407,900 |
| 2023/02/20 | 4,770 | 4,775 | 4,730 | 4,730 | -40 | -0.8% | 255,000 |
| 2023/02/17 | 4,760 | 4,780 | 4,745 | 4,770 | -15 | -0.3% | 310,500 |
| 2023/02/16 | 4,760 | 4,785 | 4,755 | 4,785 | +45 | +0.9% | 251,800 |
| 2023/02/15 | 4,775 | 4,780 | 4,715 | 4,740 | -25 | -0.5% | 232,800 |
| 2023/02/14 | 4,765 | 4,775 | 4,740 | 4,765 | +35 | +0.7% | 138,900 |
| 2023/02/13 | 4,755 | 4,780 | 4,710 | 4,730 | -40 | -0.8% | 213,000 |
| 2023/02/10 | 4,740 | 4,790 | 4,730 | 4,770 | +5 | +0.1% | 346,400 |
| 2023/02/09 | 4,725 | 4,775 | 4,720 | 4,765 | +20 | +0.4% | 219,000 |
| 2023/02/08 | 4,720 | 4,745 | 4,715 | 4,745 | +5 | +0.1% | 166,800 |
| 2023/02/07 | 4,790 | 4,790 | 4,730 | 4,740 | -25 | -0.5% | 197,200 |
| 2023/02/06 | 4,790 | 4,800 | 4,755 | 4,765 | +20 | +0.4% | 270,400 |
| 2023/02/03 | 4,770 | 4,775 | 4,720 | 4,745 | -10 | -0.2% | 175,500 |
| 2023/02/02 | 4,755 | 4,760 | 4,700 | 4,755 | -10 | -0.2% | 246,100 |
| 2023/02/01 | 4,795 | 4,815 | 4,765 | 4,765 | -20 | -0.4% | 254,000 |
| 2023/01/31 | 4,800 | 4,820 | 4,770 | 4,785 | ±0 | ±0% | 216,500 |
| 2023/01/30 | 4,780 | 4,800 | 4,755 | 4,785 | +20 | +0.4% | 251,100 |
| 2023/01/27 | 4,795 | 4,795 | 4,750 | 4,765 | -35 | -0.7% | 173,900 |
| 2023/01/26 | 4,800 | 4,820 | 4,785 | 4,800 | +15 | +0.3% | 262,400 |
401～
450
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
