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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 4,905 | 4,960 | 4,902 | 4,928 | -3 | -0.1% | 745,800 |
| 2024/02/21 | 4,910 | 4,971 | 4,887 | 4,931 | -19 | -0.4% | 675,900 |
| 2024/02/20 | 4,855 | 4,987 | 4,830 | 4,950 | +155 | +3.2% | 1,214,200 |
| 2024/02/19 | 4,736 | 4,805 | 4,722 | 4,795 | +88 | +1.9% | 454,800 |
| 2024/02/16 | 4,670 | 4,719 | 4,643 | 4,707 | +28 | +0.6% | 451,300 |
| 2024/02/15 | 4,707 | 4,724 | 4,667 | 4,679 | -38 | -0.8% | 467,200 |
| 2024/02/14 | 4,715 | 4,739 | 4,662 | 4,717 | +20 | +0.4% | 414,700 |
| 2024/02/13 | 4,639 | 4,722 | 4,619 | 4,697 | +95 | +2.1% | 561,800 |
| 2024/02/09 | 4,680 | 4,685 | 4,586 | 4,602 | -96 | -2% | 790,200 |
| 2024/02/08 | 4,710 | 4,734 | 4,683 | 4,698 | -36 | -0.8% | 492,500 |
| 2024/02/07 | 4,778 | 4,789 | 4,718 | 4,734 | -47 | -1% | 403,100 |
| 2024/02/06 | 4,820 | 4,820 | 4,774 | 4,781 | -56 | -1.2% | 361,900 |
| 2024/02/05 | 4,840 | 4,876 | 4,837 | 4,837 | -3 | -0.1% | 270,900 |
| 2024/02/02 | 4,850 | 4,883 | 4,840 | 4,840 | +17 | +0.4% | 369,400 |
| 2024/02/01 | 4,811 | 4,827 | 4,766 | 4,823 | +6 | +0.1% | 401,500 |
| 2024/01/31 | 4,796 | 4,817 | 4,771 | 4,817 | +10 | +0.2% | 447,100 |
| 2024/01/30 | 4,821 | 4,857 | 4,799 | 4,807 | -2 | ±0% | 288,000 |
| 2024/01/29 | 4,812 | 4,833 | 4,778 | 4,809 | +20 | +0.4% | 336,300 |
| 2024/01/26 | 4,775 | 4,826 | 4,772 | 4,789 | +7 | +0.1% | 419,900 |
| 2024/01/25 | 4,758 | 4,795 | 4,738 | 4,782 | +1 | ±0% | 476,100 |
| 2024/01/24 | 4,810 | 4,871 | 4,765 | 4,781 | -10 | -0.2% | 598,600 |
| 2024/01/23 | 4,816 | 4,865 | 4,778 | 4,791 | +12 | +0.3% | 505,800 |
| 2024/01/22 | 4,750 | 4,779 | 4,724 | 4,779 | -13 | -0.3% | 627,600 |
| 2024/01/19 | 4,868 | 4,889 | 4,775 | 4,792 | -80 | -1.6% | 742,000 |
| 2024/01/18 | 4,850 | 4,885 | 4,836 | 4,872 | +33 | +0.7% | 505,800 |
| 2024/01/17 | 4,867 | 4,914 | 4,822 | 4,839 | +18 | +0.4% | 803,900 |
| 2024/01/16 | 4,974 | 5,039 | 4,821 | 4,821 | -191 | -3.8% | 1,337,700 |
| 2024/01/15 | 4,978 | 5,017 | 4,928 | 5,012 | +67 | +1.4% | 777,600 |
| 2024/01/12 | 5,005 | 5,018 | 4,913 | 4,945 | -5 | -0.1% | 580,200 |
| 2024/01/11 | 4,989 | 5,005 | 4,916 | 4,950 | -46 | -0.9% | 485,600 |
| 2024/01/10 | 4,950 | 5,023 | 4,938 | 4,996 | +69 | +1.4% | 452,700 |
| 2024/01/09 | 4,898 | 4,945 | 4,887 | 4,927 | +73 | +1.5% | 348,000 |
| 2024/01/05 | 4,908 | 4,921 | 4,848 | 4,854 | -2 | ±0% | 358,600 |
| 2024/01/04 | 4,799 | 4,873 | 4,731 | 4,856 | +87 | +1.8% | 401,500 |
| 2023/12/29 | 4,785 | 4,815 | 4,752 | 4,769 | -1 | ±0% | 308,800 |
| 2023/12/28 | 4,801 | 4,815 | 4,756 | 4,770 | -17 | -0.4% | 297,400 |
| 2023/12/27 | 4,774 | 4,801 | 4,752 | 4,787 | +18 | +0.4% | 412,500 |
| 2023/12/26 | 4,864 | 4,868 | 4,759 | 4,769 | -89 | -1.8% | 463,900 |
| 2023/12/25 | 4,801 | 4,883 | 4,800 | 4,858 | +116 | +2.4% | 445,100 |
| 2023/12/22 | 4,720 | 4,754 | 4,698 | 4,742 | +3 | +0.1% | 329,400 |
| 2023/12/21 | 4,787 | 4,788 | 4,721 | 4,739 | -49 | -1% | 296,500 |
| 2023/12/20 | 4,802 | 4,883 | 4,788 | 4,788 | -2 | ±0% | 468,500 |
| 2023/12/19 | 4,710 | 4,808 | 4,707 | 4,790 | +85 | +1.8% | 448,700 |
| 2023/12/18 | 4,730 | 4,739 | 4,653 | 4,705 | -52 | -1.1% | 497,100 |
| 2023/12/15 | 4,846 | 4,850 | 4,743 | 4,757 | -97 | -2% | 960,500 |
| 2023/12/14 | 5,080 | 5,111 | 4,851 | 4,854 | -321 | -6.2% | 1,113,200 |
| 2023/12/13 | 5,350 | 5,365 | 5,169 | 5,175 | -200 | -3.7% | 649,900 |
| 2023/12/12 | 5,460 | 5,470 | 5,347 | 5,375 | -51 | -0.9% | 429,500 |
| 2023/12/11 | 5,396 | 5,454 | 5,385 | 5,426 | +71 | +1.3% | 473,900 |
| 2023/12/08 | 5,311 | 5,382 | 5,292 | 5,355 | -13 | -0.2% | 490,900 |
51～
100
件表示中 / 3451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 | 501,700円 | -1.2% | -9.6% | 1.40% | 21.87倍 | 1.86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 |
| 光通信 | 2,544,000円 | -3.0% | -5.0% | 2.29% | 13.21倍 | 1.70倍 |
|
携帯電話、事務機から宅配水、電力に軸足。自社商材が大半。上場株に積極投資。四半期配当 |
| トレンド | 741,200円 | +9.0% | +38.5% | 2.40% | 28.72倍 | 4.68倍 |
|
サイバーセキュリティ大手。法人用ＰＣ端末等保護で世界有数。個人用「ウイルスバスター」も |
| ＳＣＳＫ | 285,300円 | +6.2% | +9.6% | 2.38% | 20.03倍 | 2.95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 | 321,500円 | +1.1% | -3.0% | 2.12% | 16.79倍 | 2.41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
