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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 7,203 | 7,245 | 7,143 | 7,170 | +18 | +0.3% | 327,800 |
| 2025/02/14 | 7,156 | 7,224 | 7,112 | 7,152 | +2 | ±0% | 364,400 |
| 2025/02/13 | 7,146 | 7,235 | 7,100 | 7,150 | +43 | +0.6% | 332,400 |
| 2025/02/12 | 7,132 | 7,156 | 7,045 | 7,107 | +20 | +0.3% | 337,400 |
| 2025/02/10 | 7,050 | 7,143 | 7,030 | 7,087 | +33 | +0.5% | 308,200 |
| 2025/02/07 | 7,282 | 7,317 | 7,046 | 7,054 | -233 | -3.2% | 567,700 |
| 2025/02/06 | 7,121 | 7,287 | 7,120 | 7,287 | +166 | +2.3% | 423,100 |
| 2025/02/05 | 7,060 | 7,156 | 7,051 | 7,121 | +65 | +0.9% | 367,300 |
| 2025/02/04 | 7,094 | 7,130 | 6,993 | 7,056 | +9 | +0.1% | 385,700 |
| 2025/02/03 | 6,914 | 7,055 | 6,911 | 7,047 | +40 | +0.6% | 359,200 |
| 2025/01/31 | 7,077 | 7,078 | 6,968 | 7,007 | -62 | -0.9% | 452,300 |
| 2025/01/30 | 7,030 | 7,084 | 7,011 | 7,069 | +68 | +1% | 462,700 |
| 2025/01/29 | 6,929 | 7,020 | 6,889 | 7,001 | +72 | +1% | 427,800 |
| 2025/01/28 | 6,699 | 6,945 | 6,688 | 6,929 | +217 | +3.2% | 621,400 |
| 2025/01/27 | 6,762 | 6,796 | 6,687 | 6,712 | -50 | -0.7% | 583,000 |
| 2025/01/24 | 6,604 | 6,793 | 6,604 | 6,762 | +193 | +2.9% | 582,400 |
| 2025/01/23 | 6,808 | 6,825 | 6,569 | 6,569 | -139 | -2.1% | 666,200 |
| 2025/01/22 | 6,645 | 6,725 | 6,603 | 6,708 | +71 | +1.1% | 497,700 |
| 2025/01/21 | 6,607 | 6,671 | 6,595 | 6,637 | +37 | +0.6% | 453,300 |
| 2025/01/20 | 6,620 | 6,657 | 6,554 | 6,600 | +38 | +0.6% | 444,500 |
| 2025/01/17 | 6,541 | 6,569 | 6,410 | 6,562 | +83 | +1.3% | 591,100 |
| 2025/01/16 | 6,487 | 6,658 | 6,463 | 6,479 | +150 | +2.4% | 1,010,000 |
| 2025/01/15 | 6,451 | 6,477 | 6,251 | 6,329 | +278 | +4.6% | 1,371,000 |
| 2025/01/14 | 6,050 | 6,119 | 6,001 | 6,051 | -5 | -0.1% | 625,700 |
| 2025/01/10 | 6,070 | 6,138 | 6,055 | 6,056 | -14 | -0.2% | 439,400 |
| 2025/01/09 | 6,100 | 6,130 | 6,055 | 6,070 | -30 | -0.5% | 346,900 |
| 2025/01/08 | 6,116 | 6,131 | 6,039 | 6,100 | -53 | -0.9% | 441,900 |
| 2025/01/07 | 6,170 | 6,219 | 6,109 | 6,153 | +54 | +0.9% | 483,000 |
| 2025/01/06 | 6,165 | 6,234 | 6,088 | 6,099 | -55 | -0.9% | 569,000 |
| 2024/12/30 | 6,262 | 6,291 | 6,119 | 6,154 | -107 | -1.7% | 517,500 |
| 2024/12/27 | 6,300 | 6,320 | 6,211 | 6,261 | -12 | -0.2% | 385,000 |
| 2024/12/26 | 6,206 | 6,288 | 6,183 | 6,273 | +29 | +0.5% | 478,200 |
| 2024/12/25 | 6,200 | 6,250 | 6,167 | 6,244 | +27 | +0.4% | 405,000 |
| 2024/12/24 | 6,525 | 6,534 | 6,210 | 6,217 | -410 | -6.2% | 1,074,200 |
| 2024/12/23 | 6,600 | 6,652 | 6,596 | 6,627 | +11 | +0.2% | 293,000 |
| 2024/12/20 | 6,789 | 6,795 | 6,589 | 6,616 | -93 | -1.4% | 643,300 |
| 2024/12/19 | 6,650 | 6,759 | 6,610 | 6,709 | -7 | -0.1% | 373,700 |
| 2024/12/18 | 6,831 | 6,845 | 6,716 | 6,716 | -48 | -0.7% | 355,300 |
| 2024/12/17 | 6,800 | 6,884 | 6,750 | 6,764 | -18 | -0.3% | 334,000 |
| 2024/12/16 | 6,850 | 6,853 | 6,720 | 6,782 | -60 | -0.9% | 369,700 |
| 2024/12/13 | 6,720 | 6,842 | 6,716 | 6,842 | +99 | +1.5% | 531,800 |
| 2024/12/12 | 6,706 | 6,854 | 6,700 | 6,743 | +134 | +2% | 627,100 |
| 2024/12/11 | 6,511 | 6,620 | 6,454 | 6,609 | +117 | +1.8% | 450,100 |
| 2024/12/10 | 6,556 | 6,583 | 6,470 | 6,492 | -78 | -1.2% | 295,600 |
| 2024/12/09 | 6,590 | 6,619 | 6,534 | 6,570 | +25 | +0.4% | 308,400 |
| 2024/12/06 | 6,645 | 6,660 | 6,540 | 6,545 | -123 | -1.8% | 297,900 |
| 2024/12/05 | 6,628 | 6,705 | 6,605 | 6,668 | +75 | +1.1% | 498,000 |
| 2024/12/04 | 6,620 | 6,627 | 6,540 | 6,593 | -29 | -0.4% | 397,700 |
| 2024/12/03 | 6,580 | 6,640 | 6,533 | 6,622 | +87 | +1.3% | 420,400 |
| 2024/12/02 | 6,539 | 6,550 | 6,444 | 6,535 | -8 | -0.1% | 591,100 |
51～
100
件表示中 / 3691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 | 774,500円 | -4.2% | -14.7% | 1.10% | 35.02倍 | 2.75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 | 3,956,000円 | +11.3% | -8.9% | 1.65% | 15.09倍 | 2.09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 | 1,024,500円 | +5.9% | +9.0% | 1.80% | 34.58倍 | 11.50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 | 410,000円 | +32.5% | +24.3% | 2.29% | 22.25倍 | 4.40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 | 287,900円 | +9.5% | +8.3% | 2.95% | 19.85倍 | 2.94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
