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 |
|---|---|---|---|---|---|---|---|
| 2019/01/29 | 3,880 | 3,990 | 3,880 | 3,975 | +135 | +3.5% | 677,500 |
| 2019/01/28 | 3,965 | 3,965 | 3,815 | 3,840 | -140 | -3.5% | 863,000 |
| 2019/01/25 | 4,065 | 4,085 | 3,975 | 3,980 | -75 | -1.8% | 731,200 |
| 2019/01/24 | 4,090 | 4,090 | 4,035 | 4,055 | -25 | -0.6% | 483,800 |
| 2019/01/23 | 4,115 | 4,130 | 4,075 | 4,080 | -60 | -1.4% | 452,800 |
| 2019/01/22 | 4,150 | 4,160 | 4,115 | 4,140 | +15 | +0.4% | 293,800 |
| 2019/01/21 | 4,175 | 4,175 | 4,110 | 4,125 | -10 | -0.2% | 330,800 |
| 2019/01/18 | 4,125 | 4,200 | 4,110 | 4,135 | +40 | +1% | 658,500 |
| 2019/01/17 | 4,045 | 4,140 | 4,030 | 4,095 | +75 | +1.9% | 721,300 |
| 2019/01/16 | 4,020 | 4,110 | 3,975 | 4,020 | +70 | +1.8% | 1,027,200 |
| 2019/01/15 | 3,970 | 3,995 | 3,915 | 3,950 | -85 | -2.1% | 732,900 |
| 2019/01/11 | 4,090 | 4,090 | 4,010 | 4,035 | -35 | -0.9% | 523,000 |
| 2019/01/10 | 3,985 | 4,070 | 3,965 | 4,070 | +85 | +2.1% | 884,200 |
| 2019/01/09 | 4,100 | 4,110 | 3,975 | 3,985 | -140 | -3.4% | 900,700 |
| 2019/01/08 | 4,170 | 4,210 | 4,115 | 4,125 | -45 | -1.1% | 781,600 |
| 2019/01/07 | 4,155 | 4,240 | 4,130 | 4,170 | +210 | +5.3% | 860,900 |
| 2019/01/04 | 3,900 | 3,965 | 3,890 | 3,960 | -20 | -0.5% | 480,900 |
| 2018/12/28 | 3,975 | 4,000 | 3,935 | 3,980 | +20 | +0.5% | 653,600 |
| 2018/12/27 | 3,870 | 3,990 | 3,865 | 3,960 | +160 | +4.2% | 727,600 |
| 2018/12/26 | 3,730 | 3,855 | 3,720 | 3,800 | +115 | +3.1% | 681,400 |
| 2018/12/25 | 3,680 | 3,705 | 3,600 | 3,685 | -40 | -1.1% | 769,400 |
| 2018/12/21 | 3,785 | 3,800 | 3,700 | 3,725 | -35 | -0.9% | 567,800 |
| 2018/12/20 | 3,800 | 3,835 | 3,740 | 3,760 | -25 | -0.7% | 441,800 |
| 2018/12/19 | 3,820 | 3,825 | 3,760 | 3,785 | -25 | -0.7% | 333,600 |
| 2018/12/18 | 3,860 | 3,860 | 3,785 | 3,810 | -90 | -2.3% | 470,900 |
| 2018/12/17 | 3,875 | 3,915 | 3,875 | 3,900 | +30 | +0.8% | 294,900 |
| 2018/12/14 | 3,865 | 3,915 | 3,855 | 3,870 | -45 | -1.1% | 654,900 |
| 2018/12/13 | 3,885 | 3,935 | 3,860 | 3,915 | +50 | +1.3% | 453,900 |
| 2018/12/12 | 3,940 | 3,965 | 3,855 | 3,865 | -10 | -0.3% | 620,700 |
| 2018/12/11 | 3,815 | 3,875 | 3,805 | 3,875 | +60 | +1.6% | 478,900 |
| 2018/12/10 | 3,775 | 3,830 | 3,775 | 3,815 | -20 | -0.5% | 325,800 |
| 2018/12/07 | 3,760 | 3,840 | 3,750 | 3,835 | +100 | +2.7% | 436,900 |
| 2018/12/06 | 3,745 | 3,760 | 3,715 | 3,735 | -20 | -0.5% | 403,200 |
| 2018/12/05 | 3,755 | 3,795 | 3,725 | 3,755 | -110 | -2.8% | 633,100 |
| 2018/12/04 | 3,900 | 3,935 | 3,865 | 3,865 | -65 | -1.7% | 452,000 |
| 2018/12/03 | 4,000 | 4,000 | 3,910 | 3,930 | -20 | -0.5% | 462,500 |
| 2018/11/30 | 3,855 | 3,950 | 3,840 | 3,950 | +110 | +2.9% | 1,586,300 |
| 2018/11/29 | 3,860 | 3,865 | 3,805 | 3,840 | +30 | +0.8% | 395,000 |
| 2018/11/28 | 3,760 | 3,820 | 3,740 | 3,810 | +50 | +1.3% | 389,400 |
| 2018/11/27 | 3,750 | 3,780 | 3,725 | 3,760 | +15 | +0.4% | 317,700 |
| 2018/11/26 | 3,685 | 3,755 | 3,685 | 3,745 | +60 | +1.6% | 353,500 |
| 2018/11/22 | 3,690 | 3,710 | 3,655 | 3,685 | +20 | +0.5% | 412,000 |
| 2018/11/21 | 3,650 | 3,700 | 3,645 | 3,665 | -25 | -0.7% | 420,300 |
| 2018/11/20 | 3,660 | 3,715 | 3,645 | 3,690 | -50 | -1.3% | 373,600 |
| 2018/11/19 | 3,665 | 3,740 | 3,665 | 3,740 | +85 | +2.3% | 368,000 |
| 2018/11/16 | 3,650 | 3,670 | 3,625 | 3,655 | +5 | +0.1% | 512,700 |
| 2018/11/15 | 3,590 | 3,665 | 3,590 | 3,650 | +35 | +1% | 457,500 |
| 2018/11/14 | 3,595 | 3,625 | 3,560 | 3,615 | +5 | +0.1% | 417,000 |
| 2018/11/13 | 3,655 | 3,655 | 3,600 | 3,610 | -100 | -2.7% | 456,500 |
| 2018/11/12 | 3,695 | 3,725 | 3,680 | 3,710 | +5 | +0.1% | 253,700 |
1601～
1650
件表示中 / 3765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 | 986,000円 | -4.2% | -14.7% | 0.86% | 38.44倍 | 3.50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 | 1,617,500円 | +6.3% | +6.3% | 1.24% | 31.86倍 | 12.65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 | 4,191,000円 | +10.7% | -0.5% | 1.73% | 18.39倍 | 2.01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 | 458,200円 | +32.5% | +34.7% | 2.05% | 22.57倍 | 4.92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 | 1,116,500円 | -13.7% | +0.1% | 1.16% | 46.75倍 | 4.00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
