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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 7,970 | 7,996 | 7,721 | 7,745 | -415 | -5.1% | 906,700 |
| 2025/04/30 | 8,049 | 8,191 | 7,940 | 8,160 | +255 | +3.2% | 721,000 |
| 2025/04/28 | 7,815 | 7,918 | 7,788 | 7,905 | +61 | +0.8% | 613,000 |
| 2025/04/25 | 7,861 | 7,917 | 7,756 | 7,844 | -167 | -2.1% | 930,100 |
| 2025/04/24 | 8,320 | 8,334 | 7,962 | 8,011 | -309 | -3.7% | 592,800 |
| 2025/04/23 | 8,380 | 8,392 | 8,254 | 8,320 | +17 | +0.2% | 426,900 |
| 2025/04/22 | 8,293 | 8,370 | 8,180 | 8,303 | -5 | -0.1% | 457,700 |
| 2025/04/21 | 8,329 | 8,412 | 8,241 | 8,308 | +73 | +0.9% | 703,900 |
| 2025/04/18 | 8,020 | 8,245 | 7,917 | 8,235 | +321 | +4.1% | 769,200 |
| 2025/04/17 | 8,092 | 8,114 | 7,891 | 7,914 | -183 | -2.3% | 694,500 |
| 2025/04/16 | 7,732 | 8,142 | 7,675 | 8,097 | +461 | +6% | 1,007,400 |
| 2025/04/15 | 7,550 | 7,836 | 7,490 | 7,636 | -344 | -4.3% | 2,012,300 |
| 2025/04/14 | 8,080 | 8,165 | 7,922 | 7,980 | -144 | -1.8% | 795,300 |
| 2025/04/11 | 7,996 | 8,126 | 7,951 | 8,124 | +45 | +0.6% | 895,600 |
| 2025/04/10 | 7,663 | 8,124 | 7,529 | 8,079 | +618 | +8.3% | 848,500 |
| 2025/04/09 | 7,458 | 7,506 | 7,334 | 7,461 | +51 | +0.7% | 618,800 |
| 2025/04/08 | 7,276 | 7,439 | 7,136 | 7,410 | +267 | +3.7% | 612,000 |
| 2025/04/07 | 7,039 | 7,303 | 7,020 | 7,143 | -476 | -6.2% | 701,600 |
| 2025/04/04 | 7,623 | 7,725 | 7,541 | 7,619 | +70 | +0.9% | 851,700 |
| 2025/04/03 | 7,280 | 7,550 | 7,268 | 7,549 | +95 | +1.3% | 626,300 |
| 2025/04/02 | 7,440 | 7,490 | 7,334 | 7,454 | +10 | +0.1% | 584,600 |
| 2025/04/01 | 7,449 | 7,535 | 7,407 | 7,444 | +42 | +0.6% | 411,200 |
| 2025/03/31 | 7,473 | 7,493 | 7,340 | 7,402 | -221 | -2.9% | 539,900 |
| 2025/03/28 | 7,555 | 7,632 | 7,523 | 7,623 | +127 | +1.7% | 740,700 |
| 2025/03/27 | 7,389 | 7,496 | 7,367 | 7,496 | +129 | +1.8% | 655,200 |
| 2025/03/26 | 7,504 | 7,544 | 7,337 | 7,367 | -52 | -0.7% | 549,300 |
| 2025/03/25 | 7,488 | 7,533 | 7,340 | 7,419 | +141 | +1.9% | 681,400 |
| 2025/03/24 | 7,445 | 7,445 | 7,260 | 7,278 | -117 | -1.6% | 473,200 |
| 2025/03/21 | 7,304 | 7,424 | 7,262 | 7,395 | +92 | +1.3% | 576,400 |
| 2025/03/19 | 7,200 | 7,334 | 7,178 | 7,303 | +31 | +0.4% | 298,300 |
| 2025/03/18 | 7,180 | 7,334 | 7,133 | 7,272 | +230 | +3.3% | 470,300 |
| 2025/03/17 | 7,068 | 7,069 | 6,990 | 7,042 | +69 | +1% | 322,900 |
| 2025/03/14 | 6,909 | 7,017 | 6,866 | 6,973 | +64 | +0.9% | 323,200 |
| 2025/03/13 | 6,893 | 6,998 | 6,869 | 6,909 | +51 | +0.7% | 281,000 |
| 2025/03/12 | 6,919 | 6,954 | 6,830 | 6,858 | -67 | -1% | 346,800 |
| 2025/03/11 | 6,730 | 6,950 | 6,688 | 6,925 | +95 | +1.4% | 465,000 |
| 2025/03/10 | 6,888 | 6,892 | 6,778 | 6,830 | -76 | -1.1% | 427,300 |
| 2025/03/07 | 6,959 | 7,056 | 6,906 | 6,906 | -153 | -2.2% | 404,400 |
| 2025/03/06 | 6,990 | 7,077 | 6,985 | 7,059 | +120 | +1.7% | 501,700 |
| 2025/03/05 | 7,100 | 7,145 | 6,915 | 6,939 | -121 | -1.7% | 436,700 |
| 2025/03/04 | 7,175 | 7,232 | 6,966 | 7,060 | -117 | -1.6% | 448,100 |
| 2025/03/03 | 7,141 | 7,195 | 7,086 | 7,177 | +91 | +1.3% | 361,800 |
| 2025/02/28 | 7,220 | 7,232 | 7,053 | 7,086 | -109 | -1.5% | 673,700 |
| 2025/02/27 | 7,117 | 7,239 | 7,053 | 7,195 | +55 | +0.8% | 529,700 |
| 2025/02/26 | 7,164 | 7,216 | 7,027 | 7,140 | -48 | -0.7% | 1,249,400 |
| 2025/02/25 | 7,112 | 7,241 | 7,100 | 7,188 | +18 | +0.3% | 858,700 |
| 2025/02/21 | 7,129 | 7,252 | 7,093 | 7,170 | +51 | +0.7% | 524,900 |
| 2025/02/20 | 7,147 | 7,183 | 7,103 | 7,119 | -61 | -0.8% | 395,100 |
| 2025/02/19 | 7,298 | 7,316 | 7,156 | 7,180 | -45 | -0.6% | 479,000 |
| 2025/02/18 | 7,204 | 7,259 | 7,174 | 7,225 | +55 | +0.8% | 256,000 |
1～
50
件表示中 / 3691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 | 774,500円 | -4.2% | -14.7% | 1.10% | 35.02倍 | 2.75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 | 3,956,000円 | +11.3% | -8.9% | 1.65% | 15.09倍 | 2.09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 | 1,024,500円 | +5.9% | +9.0% | 1.80% | 34.58倍 | 11.50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％ |
| ＳＣＳＫ | 410,000円 | +32.5% | +24.3% | 2.29% | 22.25倍 | 4.40倍 |
|
住友商事系ＳＩ。ＤＸや車載を戦略分野に位置づけ。ネットワンシステムズを２４年１２月に買収 |
| 大塚商 | 287,900円 | +9.5% | +8.3% | 2.95% | 19.85倍 | 2.94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
