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 |
|---|---|---|---|---|---|---|---|
| 2018/06/18 | 3,800 | 3,845 | 3,790 | 3,825 | +55 | +1.5% | 267,800 |
| 2018/06/15 | 3,770 | 3,775 | 3,750 | 3,770 | +45 | +1.2% | 391,900 |
| 2018/06/14 | 3,735 | 3,770 | 3,715 | 3,725 | +10 | +0.3% | 251,600 |
| 2018/06/13 | 3,670 | 3,725 | 3,665 | 3,715 | +45 | +1.2% | 184,300 |
| 2018/06/12 | 3,650 | 3,685 | 3,640 | 3,670 | +40 | +1.1% | 299,700 |
| 2018/06/11 | 3,650 | 3,655 | 3,610 | 3,630 | -35 | -1% | 252,800 |
| 2018/06/08 | 3,695 | 3,715 | 3,665 | 3,665 | -55 | -1.5% | 424,700 |
| 2018/06/07 | 3,790 | 3,810 | 3,710 | 3,720 | -75 | -2% | 324,100 |
| 2018/06/06 | 3,755 | 3,815 | 3,745 | 3,795 | +55 | +1.5% | 211,800 |
| 2018/06/05 | 3,740 | 3,775 | 3,715 | 3,740 | +5 | +0.1% | 237,000 |
| 2018/06/04 | 3,760 | 3,775 | 3,730 | 3,735 | -15 | -0.4% | 255,400 |
| 2018/06/01 | 3,775 | 3,800 | 3,745 | 3,750 | -30 | -0.8% | 332,400 |
| 2018/05/31 | 3,745 | 3,800 | 3,735 | 3,780 | +75 | +2% | 833,300 |
| 2018/05/30 | 3,700 | 3,735 | 3,695 | 3,705 | -65 | -1.7% | 409,200 |
| 2018/05/29 | 3,800 | 3,820 | 3,760 | 3,770 | -55 | -1.4% | 340,900 |
| 2018/05/28 | 3,860 | 3,875 | 3,815 | 3,825 | -35 | -0.9% | 209,900 |
| 2018/05/25 | 3,860 | 3,880 | 3,845 | 3,860 | -20 | -0.5% | 245,500 |
| 2018/05/24 | 3,845 | 3,885 | 3,845 | 3,880 | -5 | -0.1% | 378,600 |
| 2018/05/23 | 3,855 | 3,900 | 3,855 | 3,885 | ±0 | ±0% | 226,500 |
| 2018/05/22 | 3,850 | 3,900 | 3,835 | 3,885 | +25 | +0.6% | 243,300 |
| 2018/05/21 | 3,850 | 3,865 | 3,840 | 3,860 | +10 | +0.3% | 202,300 |
| 2018/05/18 | 3,835 | 3,875 | 3,820 | 3,850 | +25 | +0.7% | 217,400 |
| 2018/05/17 | 3,835 | 3,860 | 3,820 | 3,825 | -20 | -0.5% | 321,900 |
| 2018/05/16 | 3,830 | 3,865 | 3,815 | 3,845 | +15 | +0.4% | 265,700 |
| 2018/05/15 | 3,855 | 3,865 | 3,825 | 3,830 | -15 | -0.4% | 244,400 |
| 2018/05/14 | 3,850 | 3,880 | 3,840 | 3,845 | ±0 | ±0% | 204,900 |
| 2018/05/11 | 3,840 | 3,860 | 3,815 | 3,845 | +5 | +0.1% | 359,300 |
| 2018/05/10 | 3,870 | 3,875 | 3,810 | 3,840 | -35 | -0.9% | 251,900 |
| 2018/05/09 | 3,850 | 3,885 | 3,850 | 3,875 | -5 | -0.1% | 309,600 |
| 2018/05/08 | 3,820 | 3,885 | 3,820 | 3,880 | +125 | +3.3% | 523,900 |
| 2018/05/07 | 3,715 | 3,785 | 3,715 | 3,755 | +105 | +2.9% | 403,000 |
| 2018/05/02 | 3,655 | 3,675 | 3,630 | 3,650 | -5 | -0.1% | 205,300 |
| 2018/05/01 | 3,625 | 3,660 | 3,615 | 3,655 | -5 | -0.1% | 262,100 |
| 2018/04/27 | 3,690 | 3,690 | 3,640 | 3,660 | +20 | +0.5% | 363,300 |
| 2018/04/26 | 3,620 | 3,660 | 3,580 | 3,640 | +40 | +1.1% | 297,800 |
| 2018/04/25 | 3,555 | 3,625 | 3,555 | 3,600 | -5 | -0.1% | 412,100 |
| 2018/04/24 | 3,610 | 3,620 | 3,590 | 3,605 | -5 | -0.1% | 219,600 |
| 2018/04/23 | 3,635 | 3,650 | 3,595 | 3,610 | -15 | -0.4% | 436,600 |
| 2018/04/20 | 3,650 | 3,720 | 3,625 | 3,625 | -75 | -2% | 599,700 |
| 2018/04/19 | 3,745 | 3,755 | 3,695 | 3,700 | -70 | -1.9% | 434,100 |
| 2018/04/18 | 3,770 | 3,820 | 3,750 | 3,770 | +20 | +0.5% | 464,200 |
| 2018/04/17 | 3,655 | 3,780 | 3,640 | 3,750 | +115 | +3.2% | 786,000 |
| 2018/04/16 | 3,560 | 3,715 | 3,540 | 3,635 | +25 | +0.7% | 904,300 |
| 2018/04/13 | 3,675 | 3,685 | 3,560 | 3,610 | -10 | -0.3% | 560,800 |
| 2018/04/12 | 3,635 | 3,645 | 3,600 | 3,620 | +20 | +0.6% | 410,400 |
| 2018/04/11 | 3,640 | 3,650 | 3,565 | 3,600 | -55 | -1.5% | 286,500 |
| 2018/04/10 | 3,635 | 3,695 | 3,620 | 3,655 | +20 | +0.6% | 385,000 |
| 2018/04/09 | 3,625 | 3,665 | 3,615 | 3,635 | +15 | +0.4% | 287,900 |
| 2018/04/06 | 3,640 | 3,645 | 3,610 | 3,620 | -10 | -0.3% | 425,200 |
| 2018/04/05 | 3,620 | 3,640 | 3,580 | 3,630 | +40 | +1.1% | 295,300 |
1751～
1800
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
