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 |
|---|---|---|---|---|---|---|---|
| 2023/10/13 | 5,036 | 5,073 | 4,963 | 4,999 | -79 | -1.6% | 603,600 |
| 2023/10/12 | 5,006 | 5,122 | 4,992 | 5,078 | -55 | -1.1% | 935,700 |
| 2023/10/11 | 5,120 | 5,155 | 5,086 | 5,133 | +13 | +0.3% | 519,400 |
| 2023/10/10 | 5,119 | 5,139 | 5,091 | 5,120 | +88 | +1.7% | 441,200 |
| 2023/10/06 | 5,055 | 5,072 | 5,026 | 5,032 | -19 | -0.4% | 411,600 |
| 2023/10/05 | 4,980 | 5,058 | 4,977 | 5,051 | +79 | +1.6% | 361,900 |
| 2023/10/04 | 5,000 | 5,077 | 4,953 | 4,972 | -102 | -2% | 493,000 |
| 2023/10/03 | 5,065 | 5,099 | 5,027 | 5,074 | -13 | -0.3% | 298,900 |
| 2023/10/02 | 5,175 | 5,201 | 5,081 | 5,087 | -15 | -0.3% | 331,000 |
| 2023/09/29 | 5,169 | 5,186 | 5,068 | 5,102 | -74 | -1.4% | 639,500 |
| 2023/09/28 | 5,241 | 5,261 | 5,140 | 5,176 | -114 | -2.2% | 483,300 |
| 2023/09/27 | 5,215 | 5,290 | 5,204 | 5,290 | +17 | +0.3% | 369,800 |
| 2023/09/26 | 5,289 | 5,318 | 5,272 | 5,273 | -44 | -0.8% | 314,200 |
| 2023/09/25 | 5,287 | 5,357 | 5,241 | 5,317 | +30 | +0.6% | 320,500 |
| 2023/09/22 | 5,306 | 5,348 | 5,269 | 5,287 | -110 | -2% | 458,600 |
| 2023/09/21 | 5,419 | 5,424 | 5,366 | 5,397 | -21 | -0.4% | 463,300 |
| 2023/09/20 | 5,459 | 5,473 | 5,409 | 5,418 | -25 | -0.5% | 419,000 |
| 2023/09/19 | 5,500 | 5,514 | 5,412 | 5,443 | -96 | -1.7% | 380,100 |
| 2023/09/15 | 5,553 | 5,553 | 5,496 | 5,539 | +22 | +0.4% | 496,300 |
| 2023/09/14 | 5,600 | 5,620 | 5,496 | 5,517 | -62 | -1.1% | 466,200 |
| 2023/09/13 | 5,685 | 5,694 | 5,569 | 5,579 | -118 | -2.1% | 350,000 |
| 2023/09/12 | 5,700 | 5,726 | 5,666 | 5,697 | +29 | +0.5% | 317,200 |
| 2023/09/11 | 5,702 | 5,748 | 5,647 | 5,668 | -32 | -0.6% | 320,500 |
| 2023/09/08 | 5,697 | 5,725 | 5,658 | 5,700 | +23 | +0.4% | 568,700 |
| 2023/09/07 | 5,599 | 5,686 | 5,592 | 5,677 | +77 | +1.4% | 325,300 |
| 2023/09/06 | 5,591 | 5,611 | 5,567 | 5,600 | +10 | +0.2% | 318,900 |
| 2023/09/05 | 5,565 | 5,618 | 5,548 | 5,590 | -2 | ±0% | 330,600 |
| 2023/09/04 | 5,611 | 5,619 | 5,564 | 5,592 | -50 | -0.9% | 345,800 |
| 2023/09/01 | 5,550 | 5,642 | 5,534 | 5,642 | +87 | +1.6% | 402,600 |
| 2023/08/31 | 5,482 | 5,555 | 5,473 | 5,555 | +84 | +1.5% | 652,100 |
| 2023/08/30 | 5,515 | 5,529 | 5,454 | 5,471 | -69 | -1.2% | 598,700 |
| 2023/08/29 | 5,503 | 5,569 | 5,502 | 5,540 | +28 | +0.5% | 1,252,900 |
| 2023/08/28 | 5,511 | 5,542 | 5,462 | 5,512 | ±0 | ±0% | 933,100 |
| 2023/08/25 | 5,399 | 5,524 | 5,390 | 5,512 | +71 | +1.3% | 744,600 |
| 2023/08/24 | 5,414 | 5,444 | 5,382 | 5,441 | +11 | +0.2% | 651,200 |
| 2023/08/23 | 5,409 | 5,453 | 5,402 | 5,430 | -7 | -0.1% | 522,800 |
| 2023/08/22 | 5,420 | 5,445 | 5,403 | 5,437 | +1 | ±0% | 382,200 |
| 2023/08/21 | 5,397 | 5,436 | 5,364 | 5,436 | +53 | +1% | 359,800 |
| 2023/08/18 | 5,365 | 5,406 | 5,355 | 5,383 | -26 | -0.5% | 289,100 |
| 2023/08/17 | 5,450 | 5,455 | 5,380 | 5,409 | -52 | -1% | 301,900 |
| 2023/08/16 | 5,449 | 5,478 | 5,421 | 5,461 | -23 | -0.4% | 291,400 |
| 2023/08/15 | 5,505 | 5,511 | 5,459 | 5,484 | -21 | -0.4% | 309,000 |
| 2023/08/14 | 5,600 | 5,634 | 5,501 | 5,505 | -82 | -1.5% | 343,300 |
| 2023/08/10 | 5,578 | 5,595 | 5,547 | 5,587 | -14 | -0.2% | 369,900 |
| 2023/08/09 | 5,557 | 5,623 | 5,534 | 5,601 | +50 | +0.9% | 316,900 |
| 2023/08/08 | 5,550 | 5,551 | 5,508 | 5,551 | +23 | +0.4% | 295,300 |
| 2023/08/07 | 5,477 | 5,528 | 5,458 | 5,528 | +44 | +0.8% | 371,900 |
| 2023/08/04 | 5,467 | 5,489 | 5,445 | 5,484 | +14 | +0.3% | 315,000 |
| 2023/08/03 | 5,462 | 5,499 | 5,440 | 5,470 | -23 | -0.4% | 393,500 |
| 2023/08/02 | 5,516 | 5,546 | 5,462 | 5,493 | -42 | -0.8% | 389,700 |
451～
500
件表示中 / 3764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 | 1,014,000円 | -4.2% | -14.7% | 0.84% | 39.53倍 | 3.59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 | 1,607,000円 | +6.3% | +6.3% | 1.24% | 31.65倍 | 12.57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 | 4,220,000円 | +10.7% | -0.5% | 1.72% | 18.52倍 | 2.02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 | 462,100円 | +32.5% | +34.7% | 2.03% | 22.76倍 | 4.96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 | 1,137,500円 | -13.7% | +0.1% | 1.13% | 47.63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
