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 |
|---|---|---|---|---|---|---|---|
| 2018/04/04 | 3,585 | 3,610 | 3,550 | 3,590 | +45 | +1.3% | 334,500 |
| 2018/04/03 | 3,460 | 3,555 | 3,455 | 3,545 | +65 | +1.9% | 319,200 |
| 2018/04/02 | 3,510 | 3,530 | 3,480 | 3,480 | -50 | -1.4% | 134,200 |
| 2018/03/30 | 3,535 | 3,540 | 3,500 | 3,530 | +25 | +0.7% | 219,200 |
| 2018/03/29 | 3,500 | 3,540 | 3,465 | 3,505 | +15 | +0.4% | 326,700 |
| 2018/03/28 | 3,450 | 3,495 | 3,420 | 3,490 | ±0 | ±0% | 340,700 |
| 2018/03/27 | 3,395 | 3,490 | 3,375 | 3,490 | +110 | +3.3% | 414,800 |
| 2018/03/26 | 3,295 | 3,390 | 3,295 | 3,380 | +70 | +2.1% | 434,500 |
| 2018/03/23 | 3,345 | 3,400 | 3,300 | 3,310 | -120 | -3.5% | 439,600 |
| 2018/03/22 | 3,345 | 3,440 | 3,345 | 3,430 | +60 | +1.8% | 295,400 |
| 2018/03/20 | 3,350 | 3,375 | 3,325 | 3,370 | -20 | -0.6% | 246,400 |
| 2018/03/19 | 3,415 | 3,425 | 3,365 | 3,390 | -60 | -1.7% | 180,600 |
| 2018/03/16 | 3,435 | 3,455 | 3,425 | 3,450 | +15 | +0.4% | 321,600 |
| 2018/03/15 | 3,385 | 3,440 | 3,380 | 3,435 | +45 | +1.3% | 237,500 |
| 2018/03/14 | 3,455 | 3,455 | 3,385 | 3,390 | -100 | -2.9% | 402,500 |
| 2018/03/13 | 3,445 | 3,490 | 3,435 | 3,490 | +55 | +1.6% | 232,500 |
| 2018/03/12 | 3,445 | 3,445 | 3,415 | 3,435 | +40 | +1.2% | 214,600 |
| 2018/03/09 | 3,450 | 3,470 | 3,385 | 3,395 | -20 | -0.6% | 439,300 |
| 2018/03/08 | 3,390 | 3,420 | 3,355 | 3,415 | +50 | +1.5% | 474,000 |
| 2018/03/07 | 3,315 | 3,395 | 3,315 | 3,365 | +20 | +0.6% | 336,700 |
| 2018/03/06 | 3,365 | 3,390 | 3,335 | 3,345 | +15 | +0.5% | 219,200 |
| 2018/03/05 | 3,310 | 3,360 | 3,310 | 3,330 | +5 | +0.2% | 264,600 |
| 2018/03/02 | 3,315 | 3,345 | 3,295 | 3,325 | -50 | -1.5% | 503,500 |
| 2018/03/01 | 3,445 | 3,450 | 3,365 | 3,375 | -100 | -2.9% | 279,000 |
| 2018/02/28 | 3,460 | 3,515 | 3,460 | 3,475 | -5 | -0.1% | 401,400 |
| 2018/02/27 | 3,495 | 3,515 | 3,475 | 3,480 | +10 | +0.3% | 290,700 |
| 2018/02/26 | 3,475 | 3,490 | 3,450 | 3,470 | -15 | -0.4% | 664,800 |
| 2018/02/23 | 3,500 | 3,520 | 3,475 | 3,485 | -15 | -0.4% | 1,766,500 |
| 2018/02/22 | 3,500 | 3,520 | 3,460 | 3,500 | +5 | +0.1% | 1,052,200 |
| 2018/02/21 | 3,550 | 3,555 | 3,485 | 3,495 | -45 | -1.3% | 634,700 |
| 2018/02/20 | 3,520 | 3,545 | 3,510 | 3,540 | +30 | +0.9% | 523,400 |
| 2018/02/19 | 3,460 | 3,515 | 3,435 | 3,510 | +85 | +2.5% | 342,500 |
| 2018/02/16 | 3,420 | 3,465 | 3,415 | 3,425 | +35 | +1% | 255,800 |
| 2018/02/15 | 3,405 | 3,420 | 3,375 | 3,390 | ±0 | ±0% | 341,300 |
| 2018/02/14 | 3,405 | 3,425 | 3,355 | 3,390 | +5 | +0.1% | 461,600 |
| 2018/02/13 | 3,485 | 3,485 | 3,370 | 3,385 | -100 | -2.9% | 688,400 |
| 2018/02/09 | 3,435 | 3,490 | 3,425 | 3,485 | -40 | -1.1% | 515,100 |
| 2018/02/08 | 3,490 | 3,545 | 3,485 | 3,525 | +35 | +1% | 346,600 |
| 2018/02/07 | 3,575 | 3,605 | 3,485 | 3,490 | +25 | +0.7% | 561,100 |
| 2018/02/06 | 3,530 | 3,545 | 3,400 | 3,465 | -175 | -4.8% | 751,700 |
| 2018/02/05 | 3,650 | 3,665 | 3,635 | 3,640 | -90 | -2.4% | 439,400 |
| 2018/02/02 | 3,725 | 3,745 | 3,705 | 3,730 | -10 | -0.3% | 332,100 |
| 2018/02/01 | 3,710 | 3,745 | 3,700 | 3,740 | +50 | +1.4% | 373,300 |
| 2018/01/31 | 3,690 | 3,745 | 3,685 | 3,690 | -10 | -0.3% | 483,200 |
| 2018/01/30 | 3,750 | 3,765 | 3,695 | 3,700 | -70 | -1.9% | 465,100 |
| 2018/01/29 | 3,765 | 3,790 | 3,760 | 3,770 | +10 | +0.3% | 325,000 |
| 2018/01/26 | 3,780 | 3,800 | 3,760 | 3,760 | -15 | -0.4% | 391,200 |
| 2018/01/25 | 3,725 | 3,795 | 3,725 | 3,775 | +30 | +0.8% | 441,000 |
| 2018/01/24 | 3,730 | 3,765 | 3,715 | 3,745 | -5 | -0.1% | 357,500 |
| 2018/01/23 | 3,755 | 3,775 | 3,725 | 3,750 | +5 | +0.1% | 278,400 |
1801～
1850
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
