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 |
|---|---|---|---|---|---|---|---|
| 2018/11/07 | 3,640 | 3,680 | 3,615 | 3,625 | -35 | -1% | 479,100 |
| 2018/11/06 | 3,620 | 3,670 | 3,610 | 3,660 | +65 | +1.8% | 326,200 |
| 2018/11/05 | 3,515 | 3,615 | 3,500 | 3,595 | +80 | +2.3% | 472,800 |
| 2018/11/02 | 3,595 | 3,610 | 3,495 | 3,515 | -95 | -2.6% | 643,000 |
| 2018/11/01 | 3,695 | 3,695 | 3,600 | 3,610 | -75 | -2% | 490,800 |
| 2018/10/31 | 3,670 | 3,695 | 3,630 | 3,685 | +15 | +0.4% | 514,400 |
| 2018/10/30 | 3,650 | 3,690 | 3,645 | 3,670 | +30 | +0.8% | 497,700 |
| 2018/10/29 | 3,595 | 3,660 | 3,570 | 3,640 | +75 | +2.1% | 542,900 |
| 2018/10/26 | 3,585 | 3,590 | 3,535 | 3,565 | -20 | -0.6% | 473,200 |
| 2018/10/25 | 3,570 | 3,625 | 3,565 | 3,585 | -50 | -1.4% | 709,700 |
| 2018/10/24 | 3,570 | 3,665 | 3,570 | 3,635 | +70 | +2% | 731,200 |
| 2018/10/23 | 3,595 | 3,595 | 3,560 | 3,565 | -60 | -1.7% | 436,000 |
| 2018/10/22 | 3,565 | 3,670 | 3,555 | 3,625 | +30 | +0.8% | 423,100 |
| 2018/10/19 | 3,620 | 3,635 | 3,585 | 3,595 | -60 | -1.6% | 461,800 |
| 2018/10/18 | 3,645 | 3,660 | 3,595 | 3,655 | -15 | -0.4% | 620,000 |
| 2018/10/17 | 3,660 | 3,675 | 3,615 | 3,670 | +45 | +1.2% | 522,600 |
| 2018/10/16 | 3,610 | 3,635 | 3,555 | 3,625 | -10 | -0.3% | 629,600 |
| 2018/10/15 | 3,550 | 3,670 | 3,550 | 3,635 | +75 | +2.1% | 1,034,200 |
| 2018/10/12 | 3,550 | 3,585 | 3,510 | 3,560 | -35 | -1% | 693,500 |
| 2018/10/11 | 3,620 | 3,630 | 3,565 | 3,595 | -95 | -2.6% | 620,700 |
| 2018/10/10 | 3,630 | 3,720 | 3,625 | 3,690 | +130 | +3.7% | 582,100 |
| 2018/10/09 | 3,595 | 3,605 | 3,530 | 3,560 | -20 | -0.6% | 445,300 |
| 2018/10/05 | 3,585 | 3,650 | 3,580 | 3,580 | -15 | -0.4% | 405,700 |
| 2018/10/04 | 3,635 | 3,635 | 3,575 | 3,595 | -40 | -1.1% | 347,900 |
| 2018/10/03 | 3,655 | 3,675 | 3,620 | 3,635 | ±0 | ±0% | 373,000 |
| 2018/10/02 | 3,600 | 3,690 | 3,595 | 3,635 | +105 | +3% | 675,300 |
| 2018/10/01 | 3,550 | 3,560 | 3,520 | 3,530 | -35 | -1% | 303,100 |
| 2018/09/28 | 3,570 | 3,585 | 3,540 | 3,565 | +30 | +0.8% | 456,800 |
| 2018/09/27 | 3,570 | 3,590 | 3,535 | 3,535 | -40 | -1.1% | 305,100 |
| 2018/09/26 | 3,545 | 3,580 | 3,520 | 3,575 | +40 | +1.1% | 353,800 |
| 2018/09/25 | 3,475 | 3,540 | 3,475 | 3,535 | +15 | +0.4% | 462,800 |
| 2018/09/21 | 3,535 | 3,540 | 3,480 | 3,520 | -10 | -0.3% | 532,100 |
| 2018/09/20 | 3,555 | 3,555 | 3,500 | 3,530 | -15 | -0.4% | 337,000 |
| 2018/09/19 | 3,555 | 3,570 | 3,530 | 3,545 | +25 | +0.7% | 331,500 |
| 2018/09/18 | 3,450 | 3,535 | 3,440 | 3,520 | +75 | +2.2% | 436,600 |
| 2018/09/14 | 3,465 | 3,465 | 3,435 | 3,445 | -5 | -0.1% | 491,300 |
| 2018/09/13 | 3,400 | 3,460 | 3,390 | 3,450 | +65 | +1.9% | 355,700 |
| 2018/09/12 | 3,355 | 3,405 | 3,320 | 3,385 | +45 | +1.3% | 420,400 |
| 2018/09/11 | 3,320 | 3,355 | 3,305 | 3,340 | +40 | +1.2% | 324,600 |
| 2018/09/10 | 3,300 | 3,330 | 3,280 | 3,300 | +25 | +0.8% | 269,000 |
| 2018/09/07 | 3,260 | 3,300 | 3,260 | 3,275 | -5 | -0.2% | 265,900 |
| 2018/09/06 | 3,320 | 3,335 | 3,275 | 3,280 | -65 | -1.9% | 272,200 |
| 2018/09/05 | 3,320 | 3,360 | 3,310 | 3,345 | -5 | -0.1% | 282,000 |
| 2018/09/04 | 3,395 | 3,400 | 3,345 | 3,350 | -65 | -1.9% | 322,500 |
| 2018/09/03 | 3,425 | 3,445 | 3,405 | 3,415 | +5 | +0.1% | 213,800 |
| 2018/08/31 | 3,300 | 3,425 | 3,295 | 3,410 | +90 | +2.7% | 617,100 |
| 2018/08/30 | 3,435 | 3,435 | 3,295 | 3,320 | -95 | -2.8% | 879,700 |
| 2018/08/29 | 3,400 | 3,435 | 3,380 | 3,415 | ±0 | ±0% | 674,200 |
| 2018/08/28 | 3,500 | 3,505 | 3,405 | 3,415 | -115 | -3.3% | 2,391,400 |
| 2018/08/27 | 3,480 | 3,535 | 3,470 | 3,530 | +55 | +1.6% | 1,175,700 |
1601～
1650
件表示中 / 3713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 | 766,900円 | -4.2% | -14.7% | 1.11% | 34.68倍 | 2.72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 |
| トレンド | 1,130,000円 | +5.9% | +9.0% | 1.63% | 38.16倍 | 12.69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 | 435,200円 | +32.5% | +24.3% | 2.16% | 23.61倍 | 4.67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 | 294,500円 | +9.5% | +8.3% | 2.89% | 20.30倍 | 3.01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 |
| スクエニＨＤ | 896,600円 | -13.7% | +0.1% | 1.44% | 37.52倍 | 3.21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
