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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 5,270 | 5,340 | 5,250 | 5,310 | +20 | +0.4% | 316,100 |
| 2022/11/17 | 5,250 | 5,330 | 5,230 | 5,290 | +70 | +1.3% | 333,600 |
| 2022/11/16 | 5,080 | 5,250 | 5,070 | 5,220 | +140 | +2.8% | 527,200 |
| 2022/11/15 | 5,160 | 5,170 | 5,080 | 5,080 | -40 | -0.8% | 192,000 |
| 2022/11/14 | 5,150 | 5,170 | 5,100 | 5,120 | +70 | +1.4% | 455,100 |
| 2022/11/11 | 5,100 | 5,130 | 5,030 | 5,050 | +20 | +0.4% | 311,900 |
| 2022/11/10 | 4,960 | 5,060 | 4,955 | 5,030 | +105 | +2.1% | 359,000 |
| 2022/11/09 | 5,080 | 5,100 | 4,920 | 4,925 | -145 | -2.9% | 695,300 |
| 2022/11/08 | 5,150 | 5,180 | 5,060 | 5,070 | -80 | -1.6% | 418,800 |
| 2022/11/07 | 5,130 | 5,200 | 5,130 | 5,150 | +10 | +0.2% | 215,500 |
| 2022/11/04 | 5,250 | 5,290 | 5,130 | 5,140 | -160 | -3% | 292,600 |
| 2022/11/02 | 5,300 | 5,370 | 5,280 | 5,300 | -20 | -0.4% | 247,900 |
| 2022/11/01 | 5,290 | 5,350 | 5,270 | 5,320 | +20 | +0.4% | 202,600 |
| 2022/10/31 | 5,370 | 5,380 | 5,260 | 5,300 | -10 | -0.2% | 342,100 |
| 2022/10/28 | 5,260 | 5,330 | 5,230 | 5,310 | ±0 | ±0% | 836,200 |
| 2022/10/27 | 5,220 | 5,370 | 5,210 | 5,310 | +80 | +1.5% | 606,400 |
| 2022/10/26 | 5,240 | 5,280 | 5,220 | 5,230 | +50 | +1% | 268,500 |
| 2022/10/25 | 5,160 | 5,230 | 5,120 | 5,180 | +60 | +1.2% | 244,900 |
| 2022/10/24 | 5,250 | 5,270 | 5,120 | 5,120 | -70 | -1.3% | 241,700 |
| 2022/10/21 | 5,160 | 5,210 | 5,150 | 5,190 | +20 | +0.4% | 223,700 |
| 2022/10/20 | 5,140 | 5,180 | 5,090 | 5,170 | -20 | -0.4% | 268,100 |
| 2022/10/19 | 5,160 | 5,250 | 5,160 | 5,190 | +40 | +0.8% | 281,400 |
| 2022/10/18 | 5,150 | 5,160 | 5,110 | 5,150 | +70 | +1.4% | 302,700 |
| 2022/10/17 | 5,080 | 5,160 | 5,050 | 5,080 | -10 | -0.2% | 360,100 |
| 2022/10/14 | 5,000 | 5,130 | 4,970 | 5,090 | +205 | +4.2% | 795,900 |
| 2022/10/13 | 4,950 | 4,950 | 4,835 | 4,885 | -195 | -3.8% | 968,300 |
| 2022/10/12 | 5,030 | 5,120 | 4,995 | 5,080 | +20 | +0.4% | 441,900 |
| 2022/10/11 | 5,080 | 5,140 | 5,040 | 5,060 | -110 | -2.1% | 377,900 |
| 2022/10/07 | 5,190 | 5,190 | 5,140 | 5,170 | -40 | -0.8% | 305,100 |
| 2022/10/06 | 5,230 | 5,280 | 5,210 | 5,210 | -40 | -0.8% | 279,800 |
| 2022/10/05 | 5,300 | 5,300 | 5,240 | 5,250 | -40 | -0.8% | 318,800 |
| 2022/10/04 | 5,240 | 5,300 | 5,230 | 5,290 | +130 | +2.5% | 323,200 |
| 2022/10/03 | 5,220 | 5,230 | 5,080 | 5,160 | -90 | -1.7% | 292,900 |
| 2022/09/30 | 5,270 | 5,320 | 5,220 | 5,250 | -20 | -0.4% | 385,900 |
| 2022/09/29 | 5,220 | 5,280 | 5,180 | 5,270 | +150 | +2.9% | 389,900 |
| 2022/09/28 | 5,140 | 5,180 | 5,060 | 5,120 | -40 | -0.8% | 443,900 |
| 2022/09/27 | 5,100 | 5,160 | 5,080 | 5,160 | +50 | +1% | 388,400 |
| 2022/09/26 | 5,130 | 5,200 | 5,110 | 5,110 | -20 | -0.4% | 353,900 |
| 2022/09/22 | 5,130 | 5,150 | 5,060 | 5,130 | -50 | -1% | 319,200 |
| 2022/09/21 | 5,180 | 5,230 | 5,160 | 5,180 | -60 | -1.1% | 201,400 |
| 2022/09/20 | 5,190 | 5,270 | 5,180 | 5,240 | +70 | +1.4% | 283,000 |
| 2022/09/16 | 5,130 | 5,190 | 5,100 | 5,170 | +20 | +0.4% | 460,400 |
| 2022/09/15 | 5,190 | 5,200 | 5,130 | 5,150 | -10 | -0.2% | 217,300 |
| 2022/09/14 | 5,220 | 5,250 | 5,150 | 5,160 | -200 | -3.7% | 393,500 |
| 2022/09/13 | 5,350 | 5,360 | 5,290 | 5,360 | -10 | -0.2% | 237,900 |
| 2022/09/12 | 5,420 | 5,430 | 5,340 | 5,370 | -20 | -0.4% | 237,800 |
| 2022/09/09 | 5,340 | 5,400 | 5,330 | 5,390 | +50 | +0.9% | 347,200 |
| 2022/09/08 | 5,330 | 5,360 | 5,300 | 5,340 | +90 | +1.7% | 321,300 |
| 2022/09/07 | 5,200 | 5,270 | 5,190 | 5,250 | +40 | +0.8% | 282,700 |
| 2022/09/06 | 5,250 | 5,340 | 5,210 | 5,210 | -60 | -1.1% | 255,700 |
601～
650
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
