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 |
---|---|---|---|---|---|---|---|
2010/09/06 | 1,421 | 1,429 | 1,409 | 1,428 | +19 | +1.3% | 208,700 |
2010/09/03 | 1,400 | 1,416 | 1,390 | 1,409 | +9 | +0.6% | 370,300 |
2010/09/02 | 1,389 | 1,400 | 1,380 | 1,400 | +26 | +1.9% | 320,200 |
2010/09/01 | 1,362 | 1,374 | 1,350 | 1,374 | +10 | +0.7% | 400,800 |
2010/08/31 | 1,389 | 1,390 | 1,359 | 1,364 | -48 | -3.4% | 485,800 |
2010/08/30 | 1,401 | 1,432 | 1,398 | 1,412 | +16 | +1.1% | 301,900 |
2010/08/27 | 1,390 | 1,401 | 1,386 | 1,396 | -5 | -0.4% | 485,300 |
2010/08/26 | 1,412 | 1,412 | 1,394 | 1,401 | -1 | -0.1% | 950,300 |
2010/08/25 | 1,410 | 1,417 | 1,398 | 1,402 | -20 | -1.4% | 326,300 |
2010/08/24 | 1,418 | 1,424 | 1,411 | 1,422 | +1 | +0.1% | 234,900 |
2010/08/23 | 1,418 | 1,428 | 1,418 | 1,421 | +4 | +0.3% | 183,800 |
2010/08/20 | 1,426 | 1,433 | 1,414 | 1,417 | -27 | -1.9% | 315,300 |
2010/08/19 | 1,439 | 1,448 | 1,436 | 1,444 | +8 | +0.6% | 229,000 |
2010/08/18 | 1,443 | 1,447 | 1,421 | 1,436 | -1 | -0.1% | 335,000 |
2010/08/17 | 1,418 | 1,439 | 1,417 | 1,437 | +20 | +1.4% | 301,200 |
2010/08/16 | 1,390 | 1,418 | 1,388 | 1,417 | +23 | +1.6% | 234,200 |
2010/08/13 | 1,390 | 1,397 | 1,383 | 1,394 | +2 | +0.1% | 316,000 |
2010/08/12 | 1,390 | 1,395 | 1,383 | 1,392 | -12 | -0.9% | 264,300 |
2010/08/11 | 1,419 | 1,421 | 1,402 | 1,404 | -24 | -1.7% | 206,800 |
2010/08/10 | 1,440 | 1,445 | 1,424 | 1,428 | -12 | -0.8% | 132,300 |
2010/08/09 | 1,429 | 1,441 | 1,425 | 1,440 | +4 | +0.3% | 192,800 |
2010/08/06 | 1,423 | 1,436 | 1,418 | 1,436 | +4 | +0.3% | 208,100 |
2010/08/05 | 1,421 | 1,435 | 1,418 | 1,432 | +26 | +1.8% | 233,700 |
2010/08/04 | 1,424 | 1,429 | 1,401 | 1,406 | -18 | -1.3% | 244,200 |
2010/08/03 | 1,424 | 1,442 | 1,418 | 1,424 | +11 | +0.8% | 225,200 |
2010/08/02 | 1,426 | 1,442 | 1,411 | 1,413 | -13 | -0.9% | 281,200 |
2010/07/30 | 1,441 | 1,442 | 1,426 | 1,426 | -24 | -1.7% | 288,200 |
2010/07/29 | 1,451 | 1,457 | 1,448 | 1,450 | -12 | -0.8% | 185,200 |
2010/07/28 | 1,463 | 1,467 | 1,455 | 1,462 | +4 | +0.3% | 259,900 |
2010/07/27 | 1,447 | 1,468 | 1,447 | 1,458 | +8 | +0.6% | 284,500 |
2010/07/26 | 1,461 | 1,469 | 1,446 | 1,450 | -11 | -0.8% | 377,400 |
2010/07/23 | 1,455 | 1,471 | 1,452 | 1,461 | +10 | +0.7% | 481,400 |
2010/07/22 | 1,469 | 1,476 | 1,450 | 1,451 | -35 | -2.4% | 562,800 |
2010/07/21 | 1,499 | 1,499 | 1,484 | 1,486 | -2 | -0.1% | 316,200 |
2010/07/20 | 1,469 | 1,494 | 1,460 | 1,488 | -7 | -0.5% | 303,600 |
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 |
3351~
3400
件表示中 / 3458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 | 487,100円 | -1.2% | -9.6% | 1.44% | 21.23倍 | 1.80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 |
トレンド | 741,300円 | +9.0% | +38.5% | 2.40% | 28.58倍 | 4.66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 | 293,000円 | +6.2% | +9.6% | 2.32% | 20.58倍 | 3.03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 | 298,400円 | +1.1% | -3.0% | 2.28% | 15.61倍 | 2.24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 |
TBSHD | 369,400円 | +1.4% | -5.6% | 1.46% | 27.64倍 | 0.52倍 |
|
民放キー局の一角。放送と不動産が収益柱。個人視聴率は民放3位。傘下に雑貨店「PLAZA」 |
市場注目の銘柄
チャート関連のコラム