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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 4,495 | 4,505 | 4,420 | 4,480 | -75 | -1.6% | 316,400 |
| 2022/01/24 | 4,560 | 4,575 | 4,515 | 4,555 | -55 | -1.2% | 206,400 |
| 2022/01/21 | 4,530 | 4,625 | 4,500 | 4,610 | +70 | +1.5% | 326,900 |
| 2022/01/20 | 4,430 | 4,575 | 4,430 | 4,540 | +110 | +2.5% | 412,900 |
| 2022/01/19 | 4,470 | 4,550 | 4,410 | 4,430 | -110 | -2.4% | 314,400 |
| 2022/01/18 | 4,575 | 4,615 | 4,495 | 4,540 | -5 | -0.1% | 304,300 |
| 2022/01/17 | 4,495 | 4,570 | 4,480 | 4,545 | +10 | +0.2% | 226,900 |
| 2022/01/14 | 4,530 | 4,590 | 4,455 | 4,535 | -20 | -0.4% | 630,500 |
| 2022/01/13 | 4,810 | 4,835 | 4,515 | 4,555 | -265 | -5.5% | 948,000 |
| 2022/01/12 | 4,770 | 4,840 | 4,735 | 4,820 | +80 | +1.7% | 426,900 |
| 2022/01/11 | 4,715 | 4,775 | 4,700 | 4,740 | +35 | +0.7% | 397,900 |
| 2022/01/07 | 4,735 | 4,765 | 4,675 | 4,705 | -50 | -1.1% | 414,900 |
| 2022/01/06 | 4,780 | 4,835 | 4,730 | 4,755 | -105 | -2.2% | 319,100 |
| 2022/01/05 | 4,930 | 4,940 | 4,840 | 4,860 | -100 | -2% | 267,600 |
| 2022/01/04 | 4,960 | 4,970 | 4,850 | 4,960 | +35 | +0.7% | 243,000 |
| 2021/12/30 | 4,965 | 4,970 | 4,900 | 4,925 | -40 | -0.8% | 270,900 |
| 2021/12/29 | 4,975 | 5,010 | 4,920 | 4,965 | -65 | -1.3% | 207,700 |
| 2021/12/28 | 4,960 | 5,050 | 4,940 | 5,030 | +105 | +2.1% | 245,500 |
| 2021/12/27 | 4,985 | 5,000 | 4,850 | 4,925 | +10 | +0.2% | 344,800 |
| 2021/12/24 | 5,000 | 5,010 | 4,915 | 4,915 | -50 | -1% | 184,700 |
| 2021/12/23 | 5,070 | 5,070 | 4,940 | 4,965 | -55 | -1.1% | 214,900 |
| 2021/12/22 | 5,070 | 5,080 | 5,010 | 5,020 | +25 | +0.5% | 220,000 |
| 2021/12/21 | 5,070 | 5,090 | 4,995 | 4,995 | +25 | +0.5% | 264,800 |
| 2021/12/20 | 5,000 | 5,040 | 4,920 | 4,970 | -20 | -0.4% | 351,800 |
| 2021/12/17 | 5,210 | 5,240 | 4,975 | 4,990 | -210 | -4% | 423,100 |
| 2021/12/16 | 5,130 | 5,260 | 5,100 | 5,200 | +170 | +3.4% | 316,600 |
| 2021/12/15 | 4,920 | 5,050 | 4,920 | 5,030 | +45 | +0.9% | 278,400 |
| 2021/12/14 | 4,865 | 5,010 | 4,845 | 4,985 | +70 | +1.4% | 345,800 |
| 2021/12/13 | 5,000 | 5,010 | 4,910 | 4,915 | -115 | -2.3% | 381,900 |
| 2021/12/10 | 5,120 | 5,120 | 5,010 | 5,030 | -100 | -1.9% | 294,300 |
| 2021/12/09 | 5,180 | 5,210 | 5,120 | 5,130 | -50 | -1% | 229,500 |
| 2021/12/08 | 5,210 | 5,220 | 5,130 | 5,180 | +10 | +0.2% | 293,600 |
| 2021/12/07 | 5,110 | 5,260 | 5,070 | 5,170 | +60 | +1.2% | 371,600 |
| 2021/12/06 | 5,030 | 5,160 | 5,020 | 5,110 | +80 | +1.6% | 313,600 |
| 2021/12/03 | 5,000 | 5,060 | 4,980 | 5,030 | +60 | +1.2% | 306,800 |
| 2021/12/02 | 4,995 | 5,030 | 4,950 | 4,970 | -70 | -1.4% | 367,900 |
| 2021/12/01 | 5,020 | 5,070 | 4,945 | 5,040 | -10 | -0.2% | 288,400 |
| 2021/11/30 | 5,220 | 5,290 | 5,040 | 5,050 | -170 | -3.3% | 1,055,600 |
| 2021/11/29 | 5,240 | 5,290 | 5,190 | 5,220 | -140 | -2.6% | 317,700 |
| 2021/11/26 | 5,490 | 5,490 | 5,350 | 5,360 | -130 | -2.4% | 283,700 |
| 2021/11/25 | 5,440 | 5,500 | 5,410 | 5,490 | +110 | +2% | 222,800 |
| 2021/11/24 | 5,380 | 5,460 | 5,370 | 5,380 | -40 | -0.7% | 276,800 |
| 2021/11/22 | 5,290 | 5,430 | 5,270 | 5,420 | +120 | +2.3% | 319,400 |
| 2021/11/19 | 5,350 | 5,350 | 5,270 | 5,300 | -20 | -0.4% | 286,100 |
| 2021/11/18 | 5,300 | 5,360 | 5,280 | 5,320 | -70 | -1.3% | 274,800 |
| 2021/11/17 | 5,390 | 5,400 | 5,320 | 5,390 | -30 | -0.6% | 287,200 |
| 2021/11/16 | 5,490 | 5,510 | 5,390 | 5,420 | -40 | -0.7% | 330,600 |
| 2021/11/15 | 5,520 | 5,560 | 5,440 | 5,460 | -110 | -2% | 304,000 |
| 2021/11/12 | 5,550 | 5,590 | 5,520 | 5,570 | -10 | -0.2% | 351,100 |
| 2021/11/11 | 5,520 | 5,610 | 5,500 | 5,580 | -20 | -0.4% | 206,200 |
801～
850
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
