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 |
|---|---|---|---|---|---|---|---|
| 2021/07/15 | 5,090 | 5,130 | 5,010 | 5,080 | +20 | +0.4% | 732,100 |
| 2021/07/14 | 4,760 | 5,100 | 4,750 | 5,060 | +505 | +11.1% | 1,522,300 |
| 2021/07/13 | 4,685 | 4,720 | 4,550 | 4,555 | -85 | -1.8% | 381,400 |
| 2021/07/12 | 4,625 | 4,675 | 4,605 | 4,640 | +35 | +0.8% | 311,700 |
| 2021/07/09 | 4,500 | 4,615 | 4,495 | 4,605 | +50 | +1.1% | 402,900 |
| 2021/07/08 | 4,615 | 4,620 | 4,555 | 4,555 | -60 | -1.3% | 238,800 |
| 2021/07/07 | 4,570 | 4,645 | 4,560 | 4,615 | -25 | -0.5% | 240,100 |
| 2021/07/06 | 4,630 | 4,640 | 4,605 | 4,640 | +30 | +0.7% | 102,900 |
| 2021/07/05 | 4,560 | 4,610 | 4,550 | 4,610 | +15 | +0.3% | 166,300 |
| 2021/07/02 | 4,600 | 4,650 | 4,590 | 4,595 | +15 | +0.3% | 196,500 |
| 2021/07/01 | 4,575 | 4,610 | 4,550 | 4,580 | ±0 | ±0% | 163,700 |
| 2021/06/30 | 4,600 | 4,650 | 4,565 | 4,580 | +10 | +0.2% | 199,400 |
| 2021/06/29 | 4,570 | 4,585 | 4,540 | 4,570 | -10 | -0.2% | 183,500 |
| 2021/06/28 | 4,590 | 4,595 | 4,545 | 4,580 | -45 | -1% | 195,200 |
| 2021/06/25 | 4,615 | 4,635 | 4,595 | 4,625 | +45 | +1% | 216,400 |
| 2021/06/24 | 4,620 | 4,635 | 4,575 | 4,580 | -55 | -1.2% | 134,300 |
| 2021/06/23 | 4,625 | 4,670 | 4,605 | 4,635 | +10 | +0.2% | 150,100 |
| 2021/06/22 | 4,550 | 4,640 | 4,540 | 4,625 | +125 | +2.8% | 284,700 |
| 2021/06/21 | 4,495 | 4,505 | 4,450 | 4,500 | -5 | -0.1% | 244,900 |
| 2021/06/18 | 4,545 | 4,555 | 4,480 | 4,505 | -50 | -1.1% | 599,400 |
| 2021/06/17 | 4,570 | 4,575 | 4,535 | 4,555 | -20 | -0.4% | 205,200 |
| 2021/06/16 | 4,605 | 4,635 | 4,570 | 4,575 | -70 | -1.5% | 232,600 |
| 2021/06/15 | 4,670 | 4,730 | 4,630 | 4,645 | -5 | -0.1% | 307,200 |
| 2021/06/14 | 4,665 | 4,675 | 4,605 | 4,650 | +25 | +0.5% | 229,300 |
| 2021/06/11 | 4,695 | 4,695 | 4,620 | 4,625 | -35 | -0.8% | 364,000 |
| 2021/06/10 | 4,635 | 4,695 | 4,585 | 4,660 | ±0 | ±0% | 341,900 |
| 2021/06/09 | 4,575 | 4,680 | 4,575 | 4,660 | +60 | +1.3% | 264,400 |
| 2021/06/08 | 4,575 | 4,605 | 4,560 | 4,600 | +25 | +0.5% | 195,000 |
| 2021/06/07 | 4,565 | 4,630 | 4,545 | 4,575 | +35 | +0.8% | 228,200 |
| 2021/06/04 | 4,470 | 4,550 | 4,440 | 4,540 | +80 | +1.8% | 280,200 |
| 2021/06/03 | 4,380 | 4,480 | 4,340 | 4,460 | +10 | +0.2% | 319,300 |
| 2021/06/02 | 4,460 | 4,470 | 4,370 | 4,450 | -20 | -0.4% | 372,300 |
| 2021/06/01 | 4,560 | 4,560 | 4,455 | 4,470 | -65 | -1.4% | 212,100 |
| 2021/05/31 | 4,570 | 4,630 | 4,530 | 4,535 | -60 | -1.3% | 220,000 |
| 2021/05/28 | 4,540 | 4,605 | 4,520 | 4,595 | +155 | +3.5% | 310,300 |
| 2021/05/27 | 4,430 | 4,465 | 4,405 | 4,440 | -5 | -0.1% | 574,800 |
| 2021/05/26 | 4,405 | 4,530 | 4,405 | 4,445 | ±0 | ±0% | 300,400 |
| 2021/05/25 | 4,350 | 4,465 | 4,325 | 4,445 | +135 | +3.1% | 476,300 |
| 2021/05/24 | 4,345 | 4,405 | 4,310 | 4,310 | -25 | -0.6% | 283,700 |
| 2021/05/21 | 4,265 | 4,370 | 4,225 | 4,335 | +110 | +2.6% | 420,700 |
| 2021/05/20 | 4,230 | 4,250 | 4,205 | 4,225 | +5 | +0.1% | 216,300 |
| 2021/05/19 | 4,200 | 4,235 | 4,130 | 4,220 | -25 | -0.6% | 408,300 |
| 2021/05/18 | 4,280 | 4,300 | 4,245 | 4,245 | -35 | -0.8% | 298,000 |
| 2021/05/17 | 4,305 | 4,345 | 4,270 | 4,280 | -15 | -0.3% | 324,300 |
| 2021/05/14 | 4,195 | 4,320 | 4,185 | 4,295 | +130 | +3.1% | 337,900 |
| 2021/05/13 | 4,190 | 4,240 | 4,160 | 4,165 | -75 | -1.8% | 428,900 |
| 2021/05/12 | 4,290 | 4,295 | 4,200 | 4,240 | -30 | -0.7% | 360,200 |
| 2021/05/11 | 4,395 | 4,410 | 4,265 | 4,270 | -140 | -3.2% | 330,700 |
| 2021/05/10 | 4,400 | 4,445 | 4,390 | 4,410 | +10 | +0.2% | 158,100 |
| 2021/05/07 | 4,370 | 4,440 | 4,355 | 4,400 | +50 | +1.1% | 266,400 |
1001～
1050
件表示中 / 3764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 | 1,014,000円 | -4.2% | -14.7% | 0.84% | 39.53倍 | 3.59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 |
| 日本オラクル | 1,607,000円 | +6.3% | +6.3% | 1.24% | 31.65倍 | 12.57倍 |
|
米オラクル日本法人。ＤＢ管理ソフトで独走。クラウドサービスＯＣＩを展開。配当性向４割 |
| 光通信 | 4,220,000円 | +10.7% | -0.5% | 1.72% | 18.52倍 | 2.02倍 |
|
電力・ガス、通信回線、宅配水など継続利用商材の営業力に強み。上場株に積極投資。四半期配当 |
| ＳＣＳＫ | 462,100円 | +32.5% | +34.7% | 2.03% | 22.76倍 | 4.96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 |
| スクエニＨＤ | 1,137,500円 | -13.7% | +0.1% | 1.13% | 47.63倍 | 4.07倍 |
|
エニックスとスクウェアが合併。「ドラクエ」「ＦＦ」軸にコンテンツ多面展開。タイトーも傘下 |
市場注目の銘柄
チャート関連のコラム
