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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 4,755 | 4,760 | 4,700 | 4,755 | -10 | -0.2% | 246,100 |
| 2023/02/01 | 4,795 | 4,815 | 4,765 | 4,765 | -20 | -0.4% | 254,000 |
| 2023/01/31 | 4,800 | 4,820 | 4,770 | 4,785 | ±0 | ±0% | 216,500 |
| 2023/01/30 | 4,780 | 4,800 | 4,755 | 4,785 | +20 | +0.4% | 251,100 |
| 2023/01/27 | 4,795 | 4,795 | 4,750 | 4,765 | -35 | -0.7% | 173,900 |
| 2023/01/26 | 4,800 | 4,820 | 4,785 | 4,800 | +15 | +0.3% | 262,400 |
| 2023/01/25 | 4,750 | 4,815 | 4,735 | 4,785 | +85 | +1.8% | 452,700 |
| 2023/01/24 | 4,680 | 4,710 | 4,660 | 4,700 | +50 | +1.1% | 286,400 |
| 2023/01/23 | 4,650 | 4,675 | 4,625 | 4,650 | +50 | +1.1% | 232,700 |
| 2023/01/20 | 4,565 | 4,620 | 4,555 | 4,600 | +40 | +0.9% | 307,600 |
| 2023/01/19 | 4,580 | 4,600 | 4,540 | 4,560 | -50 | -1.1% | 291,300 |
| 2023/01/18 | 4,545 | 4,640 | 4,530 | 4,610 | +90 | +2% | 390,900 |
| 2023/01/17 | 4,545 | 4,560 | 4,500 | 4,520 | +5 | +0.1% | 341,400 |
| 2023/01/16 | 4,580 | 4,630 | 4,515 | 4,515 | -75 | -1.6% | 545,600 |
| 2023/01/13 | 4,620 | 4,715 | 4,535 | 4,590 | -200 | -4.2% | 1,144,900 |
| 2023/01/12 | 4,855 | 4,860 | 4,720 | 4,790 | -40 | -0.8% | 500,300 |
| 2023/01/11 | 4,840 | 4,860 | 4,785 | 4,830 | +20 | +0.4% | 428,900 |
| 2023/01/10 | 4,860 | 4,915 | 4,805 | 4,810 | -30 | -0.6% | 336,200 |
| 2023/01/06 | 4,910 | 4,910 | 4,790 | 4,840 | -90 | -1.8% | 421,400 |
| 2023/01/05 | 4,975 | 4,985 | 4,890 | 4,930 | -60 | -1.2% | 321,000 |
| 2023/01/04 | 5,070 | 5,070 | 4,990 | 4,990 | -90 | -1.8% | 266,200 |
| 2022/12/30 | 5,110 | 5,140 | 5,060 | 5,080 | -30 | -0.6% | 210,200 |
| 2022/12/29 | 5,060 | 5,110 | 5,040 | 5,110 | +40 | +0.8% | 156,000 |
| 2022/12/28 | 5,100 | 5,120 | 5,070 | 5,070 | -40 | -0.8% | 263,500 |
| 2022/12/27 | 5,110 | 5,150 | 5,100 | 5,110 | +50 | +1% | 127,800 |
| 2022/12/26 | 5,040 | 5,080 | 5,040 | 5,060 | +20 | +0.4% | 73,000 |
| 2022/12/23 | 5,100 | 5,130 | 5,030 | 5,040 | -70 | -1.4% | 261,200 |
| 2022/12/22 | 5,070 | 5,110 | 5,030 | 5,110 | +70 | +1.4% | 211,300 |
| 2022/12/21 | 5,070 | 5,080 | 4,995 | 5,040 | -30 | -0.6% | 231,000 |
| 2022/12/20 | 5,160 | 5,170 | 5,030 | 5,070 | -90 | -1.7% | 294,500 |
| 2022/12/19 | 5,140 | 5,190 | 5,130 | 5,160 | -10 | -0.2% | 189,200 |
| 2022/12/16 | 5,270 | 5,270 | 5,140 | 5,170 | -150 | -2.8% | 435,800 |
| 2022/12/15 | 5,360 | 5,360 | 5,310 | 5,320 | -40 | -0.7% | 169,800 |
| 2022/12/14 | 5,340 | 5,390 | 5,300 | 5,360 | +20 | +0.4% | 284,800 |
| 2022/12/13 | 5,360 | 5,370 | 5,300 | 5,340 | +20 | +0.4% | 226,000 |
| 2022/12/12 | 5,230 | 5,370 | 5,210 | 5,320 | +70 | +1.3% | 334,400 |
| 2022/12/09 | 5,210 | 5,280 | 5,210 | 5,250 | +30 | +0.6% | 229,600 |
| 2022/12/08 | 5,240 | 5,240 | 5,170 | 5,220 | -40 | -0.8% | 218,300 |
| 2022/12/07 | 5,220 | 5,290 | 5,210 | 5,260 | +40 | +0.8% | 261,200 |
| 2022/12/06 | 5,180 | 5,270 | 5,180 | 5,220 | +30 | +0.6% | 245,800 |
| 2022/12/05 | 5,220 | 5,220 | 5,150 | 5,190 | -30 | -0.6% | 231,900 |
| 2022/12/02 | 5,240 | 5,250 | 5,170 | 5,220 | -40 | -0.8% | 486,700 |
| 2022/12/01 | 5,340 | 5,340 | 5,250 | 5,260 | -30 | -0.6% | 264,800 |
| 2022/11/30 | 5,320 | 5,350 | 5,270 | 5,290 | -70 | -1.3% | 363,200 |
| 2022/11/29 | 5,330 | 5,390 | 5,310 | 5,360 | +30 | +0.6% | 229,900 |
| 2022/11/28 | 5,360 | 5,390 | 5,320 | 5,330 | -60 | -1.1% | 228,600 |
| 2022/11/25 | 5,470 | 5,470 | 5,360 | 5,390 | -40 | -0.7% | 160,500 |
| 2022/11/24 | 5,380 | 5,460 | 5,360 | 5,430 | +80 | +1.5% | 431,400 |
| 2022/11/22 | 5,330 | 5,380 | 5,320 | 5,350 | +50 | +0.9% | 318,600 |
| 2022/11/21 | 5,320 | 5,340 | 5,280 | 5,300 | -10 | -0.2% | 324,000 |
551～
600
件表示中 / 3692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 | 777,600円 | -4.2% | -14.7% | 1.09% | 35.16倍 | 2.76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 | 3,986,000円 | +11.3% | -8.9% | 1.63% | 15.20倍 | 2.11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 | 1,043,500円 | +5.9% | +9.0% | 1.76% | 35.22倍 | 11.71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 | 414,200円 | +32.5% | +24.3% | 2.27% | 22.47倍 | 4.44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 | 286,500円 | +9.5% | +8.3% | 2.97% | 19.76倍 | 2.93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
