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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 7,949 | 7,949 | 7,793 | 7,850 | -27 | -0.3% | 493,300 |
| 2025/06/12 | 7,780 | 7,897 | 7,743 | 7,877 | +38 | +0.5% | 320,200 |
| 2025/06/11 | 7,839 | 7,899 | 7,718 | 7,839 | +35 | +0.4% | 457,800 |
| 2025/06/10 | 7,819 | 7,840 | 7,770 | 7,804 | +4 | +0.1% | 339,800 |
| 2025/06/09 | 7,754 | 7,827 | 7,696 | 7,800 | +116 | +1.5% | 261,900 |
| 2025/06/06 | 7,669 | 7,749 | 7,587 | 7,684 | +129 | +1.7% | 486,100 |
| 2025/06/05 | 7,665 | 7,665 | 7,506 | 7,555 | -114 | -1.5% | 401,600 |
| 2025/06/04 | 7,603 | 7,670 | 7,595 | 7,669 | -10 | -0.1% | 371,400 |
| 2025/06/03 | 7,775 | 7,828 | 7,655 | 7,679 | -7 | -0.1% | 532,800 |
| 2025/06/02 | 7,550 | 7,691 | 7,502 | 7,686 | +71 | +0.9% | 414,200 |
| 2025/05/30 | 7,601 | 7,674 | 7,583 | 7,615 | -47 | -0.6% | 875,000 |
| 2025/05/29 | 7,663 | 7,691 | 7,565 | 7,662 | ±0 | ±0% | 1,174,300 |
| 2025/05/28 | 7,869 | 7,869 | 7,636 | 7,662 | -169 | -2.2% | 626,000 |
| 2025/05/27 | 7,803 | 7,870 | 7,761 | 7,831 | +75 | +1% | 579,600 |
| 2025/05/26 | 7,636 | 7,778 | 7,635 | 7,756 | +136 | +1.8% | 420,100 |
| 2025/05/23 | 7,597 | 7,667 | 7,531 | 7,620 | +121 | +1.6% | 446,400 |
| 2025/05/22 | 7,450 | 7,556 | 7,357 | 7,499 | +142 | +1.9% | 595,400 |
| 2025/05/21 | 7,515 | 7,615 | 7,357 | 7,357 | -137 | -1.8% | 510,100 |
| 2025/05/20 | 7,600 | 7,649 | 7,461 | 7,494 | -145 | -1.9% | 629,200 |
| 2025/05/19 | 7,650 | 7,708 | 7,588 | 7,639 | -14 | -0.2% | 447,000 |
| 2025/05/16 | 7,438 | 7,699 | 7,431 | 7,653 | +232 | +3.1% | 629,200 |
| 2025/05/15 | 7,331 | 7,526 | 7,327 | 7,421 | +44 | +0.6% | 537,900 |
| 2025/05/14 | 7,414 | 7,460 | 7,327 | 7,377 | -98 | -1.3% | 683,600 |
| 2025/05/13 | 7,538 | 7,565 | 7,432 | 7,475 | -59 | -0.8% | 720,200 |
| 2025/05/12 | 7,662 | 7,666 | 7,517 | 7,534 | -132 | -1.7% | 482,100 |
| 2025/05/09 | 7,712 | 7,782 | 7,618 | 7,666 | -10 | -0.1% | 524,700 |
| 2025/05/08 | 7,767 | 7,805 | 7,672 | 7,676 | -57 | -0.7% | 499,700 |
| 2025/05/07 | 7,615 | 7,769 | 7,513 | 7,733 | -43 | -0.6% | 1,222,700 |
| 2025/05/02 | 7,651 | 7,795 | 7,616 | 7,776 | +31 | +0.4% | 796,300 |
| 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 |
1～
50
件表示中 / 3720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 | 785,000円 | -4.2% | -14.7% | 1.08% | 35.49倍 | 2.78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 | 4,075,000円 | +10.7% | -0.5% | 1.74% | 17.88倍 | 1.95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 | 1,058,000円 | +5.9% | +9.0% | 1.74% | 35.73倍 | 11.88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 | 432,200円 | +32.5% | +34.7% | 2.17% | 21.27倍 | 4.63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 |
| スクエニＨＤ | 933,000円 | -13.7% | +0.1% | 1.38% | 39.04倍 | 3.34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 |
市場注目の銘柄
チャート関連のコラム
