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 |
|---|---|---|---|---|---|---|---|
| 2026/06/02 | 1,220 | 1,273 | 1,205 | 1,270.5 | +59.5 | +4.9% | 6,431,400 |
| 2026/06/01 | 1,239 | 1,240 | 1,194 | 1,211 | -18 | -1.5% | 3,920,500 |
| 2026/05/29 | 1,212 | 1,251.5 | 1,208 | 1,229 | +0.5 | ±0% | 5,321,500 |
| 2026/05/28 | 1,227.5 | 1,241 | 1,200 | 1,228.5 | +4.5 | +0.4% | 5,160,800 |
| 2026/05/27 | 1,200 | 1,228.5 | 1,191 | 1,224 | +4 | +0.3% | 3,320,300 |
| 2026/05/26 | 1,215 | 1,231 | 1,208.5 | 1,220 | +12 | +1% | 3,789,800 |
| 2026/05/25 | 1,239 | 1,239.5 | 1,195.5 | 1,208 | -34 | -2.7% | 4,866,900 |
| 2026/05/22 | 1,238.5 | 1,242.5 | 1,208.5 | 1,242 | ±0 | ±0% | 4,020,900 |
| 2026/05/21 | 1,268.5 | 1,273.5 | 1,242 | 1,242 | -44.5 | -3.5% | 4,360,500 |
| 2026/05/20 | 1,334 | 1,344 | 1,282.5 | 1,286.5 | -21.5 | -1.6% | 3,768,900 |
| 2026/05/19 | 1,280.5 | 1,308 | 1,267 | 1,308 | +18.5 | +1.4% | 4,904,100 |
| 2026/05/18 | 1,300 | 1,310 | 1,279.5 | 1,289.5 | -27.5 | -2.1% | 3,166,500 |
| 2026/05/15 | 1,295 | 1,321.5 | 1,281 | 1,317 | +16 | +1.2% | 3,873,100 |
| 2026/05/14 | 1,358 | 1,362 | 1,284 | 1,301 | -63.5 | -4.7% | 5,349,000 |
| 2026/05/13 | 1,360 | 1,381 | 1,353 | 1,364.5 | +7 | +0.5% | 3,257,300 |
| 2026/05/12 | 1,402 | 1,413 | 1,357.5 | 1,357.5 | -53.5 | -3.8% | 3,743,300 |
| 2026/05/11 | 1,400.5 | 1,427.5 | 1,390 | 1,411 | +11.5 | +0.8% | 2,535,000 |
| 2026/05/08 | 1,422 | 1,422 | 1,390.5 | 1,399.5 | -47 | -3.2% | 3,989,200 |
| 2026/05/07 | 1,430 | 1,456 | 1,399.5 | 1,446.5 | +13 | +0.9% | 4,619,000 |
| 2026/05/01 | 1,437.5 | 1,460 | 1,425 | 1,433.5 | -23 | -1.6% | 2,801,500 |
| 2026/04/30 | 1,452.5 | 1,458.5 | 1,432.5 | 1,456.5 | -5 | -0.3% | 3,264,000 |
| 2026/04/28 | 1,430 | 1,462 | 1,416.5 | 1,461.5 | +25.5 | +1.8% | 3,496,300 |
| 2026/04/27 | 1,465 | 1,466 | 1,432.5 | 1,436 | -36.5 | -2.5% | 2,914,600 |
| 2026/04/24 | 1,459 | 1,477 | 1,457 | 1,472.5 | +12 | +0.8% | 2,480,000 |
| 2026/04/23 | 1,440 | 1,468 | 1,434 | 1,460.5 | +18.5 | +1.3% | 4,270,200 |
| 2026/04/22 | 1,450 | 1,454.5 | 1,428 | 1,442 | -14.5 | -1% | 3,815,800 |
| 2026/04/21 | 1,465 | 1,470 | 1,441 | 1,456.5 | -11 | -0.7% | 3,482,700 |
| 2026/04/20 | 1,466 | 1,479.5 | 1,453 | 1,467.5 | +1 | +0.1% | 3,542,800 |
| 2026/04/17 | 1,472 | 1,495.5 | 1,465 | 1,466.5 | +17 | +1.2% | 5,072,900 |
| 2026/04/16 | 1,533 | 1,545 | 1,449.5 | 1,449.5 | -70.5 | -4.6% | 8,430,700 |
| 2026/04/15 | 1,500 | 1,568 | 1,482 | 1,520 | -62 | -3.9% | 8,953,600 |
| 2026/04/14 | 1,650 | 1,662 | 1,573.5 | 1,582 | -75.5 | -4.6% | 4,387,000 |
| 2026/04/13 | 1,640.5 | 1,657.5 | 1,625.5 | 1,657.5 | +25 | +1.5% | 2,321,800 |
| 2026/04/10 | 1,641.5 | 1,646 | 1,620 | 1,632.5 | -18 | -1.1% | 2,634,600 |
| 2026/04/09 | 1,674 | 1,688.5 | 1,646 | 1,650.5 | -27 | -1.6% | 2,653,500 |
| 2026/04/08 | 1,716.5 | 1,720 | 1,668.5 | 1,677.5 | +1 | +0.1% | 2,806,900 |
| 2026/04/07 | 1,706 | 1,730 | 1,650.5 | 1,676.5 | -49 | -2.8% | 3,089,900 |
| 2026/04/06 | 1,748 | 1,752.5 | 1,725 | 1,725.5 | -1.5 | -0.1% | 1,567,900 |
| 2026/04/03 | 1,718 | 1,744 | 1,717.5 | 1,727 | +10 | +0.6% | 1,839,100 |
| 2026/04/02 | 1,705 | 1,734.5 | 1,690 | 1,717 | +11.5 | +0.7% | 3,994,600 |
| 2026/04/01 | 1,688 | 1,709 | 1,674.5 | 1,705.5 | +38.5 | +2.3% | 2,628,500 |
| 2026/03/31 | 1,689 | 1,691 | 1,651.5 | 1,667 | +16.5 | +1% | 4,232,900 |
| 2026/03/30 | 1,638 | 1,651.5 | 1,617.5 | 1,650.5 | -2 | -0.1% | 3,831,500 |
| 2026/03/27 | 1,641 | 1,654 | 1,628.5 | 1,652.5 | +24 | +1.5% | 3,141,600 |
| 2026/03/26 | 1,600 | 1,629.5 | 1,595 | 1,628.5 | +17.5 | +1.1% | 2,176,600 |
| 2026/03/25 | 1,598 | 1,614 | 1,592.5 | 1,611 | +18 | +1.1% | 1,863,900 |
| 2026/03/24 | 1,593 | 1,606 | 1,572.5 | 1,593 | -5.5 | -0.3% | 2,825,600 |
| 2026/03/23 | 1,603 | 1,619 | 1,591 | 1,598.5 | -27 | -1.7% | 2,681,100 |
| 2026/03/19 | 1,627.5 | 1,659.5 | 1,621 | 1,625.5 | -17 | -1% | 4,100,500 |
| 2026/03/18 | 1,633 | 1,648 | 1,622.5 | 1,642.5 | +20 | +1.2% | 2,014,600 |
1～
50
件表示中 / 3954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 | 122,250円 | -4.3% | -4.5% | 1.80% | 24.81倍 | 1.97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 | 303,400円 | -0.9% | -1.6% | 3.13% | 18.82倍 | 2.92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 |
| スカパーＪＳＡ | 358,000円 | +5.8% | +10.1% | 1.34% | 37.58倍 | 3.35倍 |
|
衛星通信サービス提供等の宇宙事業と、有料放送「スカパー！」等のメディア事業が２本柱 |
| スクエニＨＤ | 254,600円 | +0.1% | -24.0% | 1.69% | 29.62倍 | 2.63倍 |
|
エニックスとスクウェアが合併。「ドラクエ」「ＦＦ」軸にコンテンツ多面展開。タイトーも傘下 |
| ＴＢＳＨＤ | 565,800円 | +3.6% | +4.4% | 1.77% | 18.29倍 | 0.78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
