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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 5,260 | 5,280 | 5,240 | 5,270 | -20 | -0.4% | 201,100 |
| 2022/09/02 | 5,280 | 5,320 | 5,220 | 5,290 | -10 | -0.2% | 312,600 |
| 2022/09/01 | 5,260 | 5,340 | 5,260 | 5,300 | -10 | -0.2% | 297,300 |
| 2022/08/31 | 5,260 | 5,310 | 5,250 | 5,310 | ±0 | ±0% | 288,900 |
| 2022/08/30 | 5,200 | 5,310 | 5,170 | 5,310 | +80 | +1.5% | 649,400 |
| 2022/08/29 | 5,270 | 5,270 | 5,150 | 5,230 | -110 | -2.1% | 1,897,200 |
| 2022/08/26 | 5,440 | 5,440 | 5,330 | 5,340 | -30 | -0.6% | 994,600 |
| 2022/08/25 | 5,370 | 5,390 | 5,330 | 5,370 | +40 | +0.8% | 245,400 |
| 2022/08/24 | 5,370 | 5,370 | 5,320 | 5,330 | -60 | -1.1% | 236,600 |
| 2022/08/23 | 5,380 | 5,420 | 5,340 | 5,390 | +30 | +0.6% | 304,800 |
| 2022/08/22 | 5,380 | 5,390 | 5,330 | 5,360 | -80 | -1.5% | 308,200 |
| 2022/08/19 | 5,490 | 5,520 | 5,440 | 5,440 | -70 | -1.3% | 324,600 |
| 2022/08/18 | 5,430 | 5,530 | 5,420 | 5,510 | +60 | +1.1% | 500,900 |
| 2022/08/17 | 5,400 | 5,480 | 5,380 | 5,450 | +80 | +1.5% | 495,200 |
| 2022/08/16 | 5,330 | 5,390 | 5,320 | 5,370 | +60 | +1.1% | 179,900 |
| 2022/08/15 | 5,320 | 5,330 | 5,280 | 5,310 | +10 | +0.2% | 157,800 |
| 2022/08/12 | 5,330 | 5,390 | 5,280 | 5,300 | +50 | +1% | 421,400 |
| 2022/08/10 | 5,290 | 5,310 | 5,240 | 5,250 | -60 | -1.1% | 242,600 |
| 2022/08/09 | 5,260 | 5,330 | 5,250 | 5,310 | +70 | +1.3% | 229,300 |
| 2022/08/08 | 5,260 | 5,280 | 5,230 | 5,240 | -60 | -1.1% | 224,100 |
| 2022/08/05 | 5,290 | 5,330 | 5,280 | 5,300 | +20 | +0.4% | 220,800 |
| 2022/08/04 | 5,320 | 5,320 | 5,260 | 5,280 | +20 | +0.4% | 160,000 |
| 2022/08/03 | 5,240 | 5,280 | 5,220 | 5,260 | ±0 | ±0% | 251,000 |
| 2022/08/02 | 5,320 | 5,320 | 5,240 | 5,260 | -80 | -1.5% | 185,200 |
| 2022/08/01 | 5,270 | 5,370 | 5,270 | 5,340 | +70 | +1.3% | 293,900 |
| 2022/07/29 | 5,280 | 5,300 | 5,220 | 5,270 | -10 | -0.2% | 290,200 |
| 2022/07/28 | 5,320 | 5,320 | 5,250 | 5,280 | -10 | -0.2% | 278,300 |
| 2022/07/27 | 5,290 | 5,330 | 5,260 | 5,290 | ±0 | ±0% | 212,700 |
| 2022/07/26 | 5,320 | 5,330 | 5,260 | 5,290 | -30 | -0.6% | 222,700 |
| 2022/07/25 | 5,320 | 5,350 | 5,310 | 5,320 | -10 | -0.2% | 166,800 |
| 2022/07/22 | 5,260 | 5,360 | 5,250 | 5,330 | +50 | +0.9% | 267,700 |
| 2022/07/21 | 5,230 | 5,300 | 5,230 | 5,280 | +40 | +0.8% | 202,300 |
| 2022/07/20 | 5,200 | 5,250 | 5,130 | 5,240 | +110 | +2.1% | 317,700 |
| 2022/07/19 | 5,230 | 5,230 | 5,100 | 5,130 | -90 | -1.7% | 340,600 |
| 2022/07/15 | 5,200 | 5,240 | 5,170 | 5,220 | ±0 | ±0% | 412,700 |
| 2022/07/14 | 5,260 | 5,270 | 5,140 | 5,220 | -50 | -0.9% | 519,300 |
| 2022/07/13 | 5,140 | 5,360 | 5,130 | 5,270 | +305 | +6.1% | 1,158,300 |
| 2022/07/12 | 5,050 | 5,060 | 4,900 | 4,965 | -85 | -1.7% | 540,300 |
| 2022/07/11 | 4,975 | 5,060 | 4,950 | 5,050 | +135 | +2.7% | 362,200 |
| 2022/07/08 | 4,930 | 4,985 | 4,915 | 4,915 | -10 | -0.2% | 329,200 |
| 2022/07/07 | 5,000 | 5,010 | 4,860 | 4,925 | -50 | -1% | 377,200 |
| 2022/07/06 | 5,050 | 5,090 | 4,970 | 4,975 | -65 | -1.3% | 345,600 |
| 2022/07/05 | 4,970 | 5,060 | 4,960 | 5,040 | +60 | +1.2% | 296,500 |
| 2022/07/04 | 4,895 | 5,040 | 4,895 | 4,980 | +145 | +3% | 311,200 |
| 2022/07/01 | 4,935 | 4,935 | 4,805 | 4,835 | -70 | -1.4% | 305,300 |
| 2022/06/30 | 4,960 | 4,965 | 4,885 | 4,905 | -10 | -0.2% | 348,000 |
| 2022/06/29 | 4,805 | 4,935 | 4,805 | 4,915 | +55 | +1.1% | 589,200 |
| 2022/06/28 | 4,800 | 4,870 | 4,800 | 4,860 | +70 | +1.5% | 252,600 |
| 2022/06/27 | 4,835 | 4,840 | 4,770 | 4,790 | -25 | -0.5% | 230,200 |
| 2022/06/24 | 4,865 | 4,865 | 4,805 | 4,815 | +10 | +0.2% | 233,600 |
651～
700
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
