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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 9,780 | 9,870 | 9,701 | 9,854 | +49 | +0.5% | 550,400 |
| 2025/08/14 | 9,751 | 9,830 | 9,636 | 9,805 | -1 | ±0% | 557,600 |
| 2025/08/13 | 9,705 | 10,050 | 9,640 | 9,806 | +129 | +1.3% | 890,800 |
| 2025/08/12 | 9,524 | 9,690 | 9,482 | 9,677 | +155 | +1.6% | 636,700 |
| 2025/08/08 | 9,575 | 9,667 | 9,481 | 9,522 | +4 | ±0% | 565,200 |
| 2025/08/07 | 9,377 | 9,534 | 9,281 | 9,518 | +197 | +2.1% | 586,300 |
| 2025/08/06 | 9,318 | 9,426 | 9,222 | 9,321 | +2 | ±0% | 660,400 |
| 2025/08/05 | 9,450 | 9,507 | 9,270 | 9,319 | -61 | -0.7% | 912,500 |
| 2025/08/04 | 9,598 | 9,646 | 9,380 | 9,380 | -319 | -3.3% | 803,300 |
| 2025/08/01 | 9,597 | 9,733 | 9,498 | 9,699 | +162 | +1.7% | 517,200 |
| 2025/07/31 | 9,496 | 9,572 | 9,402 | 9,537 | +144 | +1.5% | 751,700 |
| 2025/07/30 | 9,451 | 9,485 | 9,281 | 9,393 | -91 | -1% | 733,800 |
| 2025/07/29 | 9,496 | 9,509 | 9,364 | 9,484 | -13 | -0.1% | 760,800 |
| 2025/07/28 | 9,831 | 9,849 | 9,475 | 9,497 | -405 | -4.1% | 1,088,000 |
| 2025/07/25 | 9,768 | 9,934 | 9,676 | 9,902 | +199 | +2.1% | 1,029,400 |
| 2025/07/24 | 9,538 | 9,768 | 9,350 | 9,703 | +103 | +1.1% | 1,406,500 |
| 2025/07/23 | 9,750 | 9,807 | 9,427 | 9,600 | -252 | -2.6% | 1,805,600 |
| 2025/07/22 | 9,850 | 9,980 | 9,614 | 9,852 | +391 | +4.1% | 2,314,900 |
| 2025/07/18 | 9,339 | 9,461 | 9,182 | 9,461 | +263 | +2.9% | 1,055,700 |
| 2025/07/17 | 9,191 | 9,239 | 8,985 | 9,198 | +7 | +0.1% | 1,018,200 |
| 2025/07/16 | 8,587 | 9,231 | 8,550 | 9,191 | +904 | +10.9% | 2,967,300 |
| 2025/07/15 | 8,410 | 8,444 | 8,261 | 8,287 | -45 | -0.5% | 557,000 |
| 2025/07/14 | 8,330 | 8,367 | 8,252 | 8,332 | -5 | -0.1% | 425,200 |
| 2025/07/11 | 8,297 | 8,510 | 8,297 | 8,337 | +41 | +0.5% | 549,700 |
| 2025/07/10 | 8,278 | 8,298 | 8,223 | 8,296 | +68 | +0.8% | 455,500 |
| 2025/07/09 | 8,182 | 8,253 | 8,154 | 8,228 | +29 | +0.4% | 371,300 |
| 2025/07/08 | 8,290 | 8,297 | 8,116 | 8,199 | -33 | -0.4% | 456,600 |
| 2025/07/07 | 8,064 | 8,275 | 8,064 | 8,232 | +168 | +2.1% | 476,300 |
| 2025/07/04 | 8,103 | 8,191 | 8,064 | 8,064 | -20 | -0.2% | 448,900 |
| 2025/07/03 | 8,278 | 8,301 | 8,041 | 8,084 | -262 | -3.1% | 604,900 |
| 2025/07/02 | 8,390 | 8,450 | 8,248 | 8,346 | -185 | -2.2% | 627,500 |
| 2025/07/01 | 8,622 | 8,706 | 8,525 | 8,531 | +21 | +0.2% | 627,500 |
| 2025/06/30 | 8,300 | 8,591 | 8,299 | 8,510 | +327 | +4% | 806,800 |
| 2025/06/27 | 8,171 | 8,240 | 8,075 | 8,183 | +54 | +0.7% | 536,200 |
| 2025/06/26 | 8,045 | 8,200 | 8,032 | 8,129 | +92 | +1.1% | 466,200 |
| 2025/06/25 | 8,100 | 8,123 | 7,931 | 8,037 | -113 | -1.4% | 403,300 |
| 2025/06/24 | 8,221 | 8,238 | 8,117 | 8,150 | +32 | +0.4% | 278,200 |
| 2025/06/23 | 8,135 | 8,260 | 8,105 | 8,118 | -31 | -0.4% | 279,800 |
| 2025/06/20 | 8,347 | 8,386 | 8,149 | 8,149 | -206 | -2.5% | 793,700 |
| 2025/06/19 | 8,214 | 8,482 | 8,206 | 8,355 | +229 | +2.8% | 667,900 |
| 2025/06/18 | 8,020 | 8,215 | 8,020 | 8,126 | +85 | +1.1% | 446,900 |
| 2025/06/17 | 7,901 | 8,056 | 7,900 | 8,041 | +76 | +1% | 360,100 |
| 2025/06/16 | 7,893 | 7,965 | 7,796 | 7,965 | +115 | +1.5% | 354,300 |
| 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 |
1～
50
件表示中 / 3763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 | 985,400円 | -4.2% | -14.7% | 0.86% | 38.41倍 | 3.49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 |
| 日本オラクル | 1,588,000円 | +6.3% | +6.3% | 1.26% | 31.28倍 | 12.42倍 |
|
米オラクル日本法人。ＤＢ管理ソフトで独走。クラウドサービスＯＣＩを展開。配当性向４割 |
| 光通信 | 4,223,000円 | +10.7% | -0.5% | 1.71% | 18.53倍 | 2.03倍 |
|
電力・ガス、通信回線、宅配水など継続利用商材の営業力に強み。上場株に積極投資。四半期配当 |
| ＳＣＳＫ | 456,100円 | +32.5% | +34.7% | 2.06% | 22.47倍 | 4.90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 | 1,138,000円 | -13.7% | +0.1% | 1.13% | 47.65倍 | 4.07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
