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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 3,780 | 3,800 | 3,755 | 3,755 | -30 | -0.8% | 381,600 |
| 2017/11/02 | 3,790 | 3,790 | 3,750 | 3,785 | -5 | -0.1% | 372,700 |
| 2017/11/01 | 3,770 | 3,800 | 3,740 | 3,790 | +40 | +1.1% | 552,800 |
| 2017/10/31 | 3,670 | 3,755 | 3,665 | 3,750 | +50 | +1.4% | 565,000 |
| 2017/10/30 | 3,735 | 3,750 | 3,690 | 3,700 | -55 | -1.5% | 797,400 |
| 2017/10/27 | 3,755 | 3,770 | 3,740 | 3,755 | +5 | +0.1% | 719,400 |
| 2017/10/26 | 3,785 | 3,785 | 3,740 | 3,750 | -45 | -1.2% | 644,200 |
| 2017/10/25 | 3,760 | 3,795 | 3,735 | 3,795 | -5 | -0.1% | 685,200 |
| 2017/10/24 | 3,780 | 3,800 | 3,770 | 3,800 | -5 | -0.1% | 491,000 |
| 2017/10/23 | 3,815 | 3,820 | 3,750 | 3,805 | -15 | -0.4% | 794,400 |
| 2017/10/20 | 3,805 | 3,820 | 3,765 | 3,820 | +5 | +0.1% | 717,100 |
| 2017/10/19 | 3,820 | 3,820 | 3,780 | 3,815 | +10 | +0.3% | 457,400 |
| 2017/10/18 | 3,805 | 3,840 | 3,755 | 3,805 | +30 | +0.8% | 960,200 |
| 2017/10/17 | 3,840 | 3,855 | 3,720 | 3,775 | -85 | -2.2% | 1,392,000 |
| 2017/10/16 | 3,950 | 3,960 | 3,830 | 3,860 | -105 | -2.6% | 913,500 |
| 2017/10/13 | 3,975 | 3,985 | 3,920 | 3,965 | -15 | -0.4% | 525,800 |
| 2017/10/12 | 3,950 | 3,990 | 3,940 | 3,980 | +35 | +0.9% | 291,200 |
| 2017/10/11 | 3,930 | 3,950 | 3,920 | 3,945 | +15 | +0.4% | 222,600 |
| 2017/10/10 | 3,920 | 3,945 | 3,910 | 3,930 | ±0 | ±0% | 296,200 |
| 2017/10/06 | 3,925 | 3,940 | 3,900 | 3,930 | -25 | -0.6% | 317,700 |
| 2017/10/05 | 3,925 | 3,960 | 3,920 | 3,955 | +40 | +1% | 363,500 |
| 2017/10/04 | 3,930 | 3,945 | 3,900 | 3,915 | -15 | -0.4% | 284,000 |
| 2017/10/03 | 3,900 | 3,935 | 3,890 | 3,930 | +50 | +1.3% | 349,600 |
| 2017/10/02 | 3,925 | 3,925 | 3,870 | 3,880 | -45 | -1.1% | 363,000 |
| 2017/09/29 | 3,965 | 3,965 | 3,905 | 3,925 | -45 | -1.1% | 488,100 |
| 2017/09/28 | 3,880 | 3,975 | 3,870 | 3,970 | +105 | +2.7% | 524,500 |
| 2017/09/27 | 3,895 | 3,905 | 3,840 | 3,865 | -5 | -0.1% | 254,200 |
| 2017/09/26 | 3,860 | 3,905 | 3,855 | 3,870 | -10 | -0.3% | 415,800 |
| 2017/09/25 | 3,870 | 3,890 | 3,850 | 3,880 | +15 | +0.4% | 237,600 |
| 2017/09/22 | 3,890 | 3,905 | 3,855 | 3,865 | -35 | -0.9% | 389,000 |
| 2017/09/21 | 3,935 | 3,940 | 3,895 | 3,900 | -25 | -0.6% | 410,000 |
| 2017/09/20 | 3,925 | 3,940 | 3,900 | 3,925 | -5 | -0.1% | 369,200 |
| 2017/09/19 | 3,940 | 3,945 | 3,910 | 3,930 | ±0 | ±0% | 466,300 |
| 2017/09/15 | 3,860 | 3,945 | 3,860 | 3,930 | +70 | +1.8% | 779,500 |
| 2017/09/14 | 3,890 | 3,915 | 3,855 | 3,860 | -25 | -0.6% | 408,700 |
| 2017/09/13 | 3,875 | 3,895 | 3,825 | 3,885 | -5 | -0.1% | 740,600 |
| 2017/09/12 | 3,900 | 3,925 | 3,875 | 3,890 | -5 | -0.1% | 472,200 |
| 2017/09/11 | 3,890 | 3,910 | 3,885 | 3,895 | +30 | +0.8% | 404,900 |
| 2017/09/08 | 3,810 | 3,890 | 3,805 | 3,865 | -5 | -0.1% | 792,300 |
| 2017/09/07 | 3,855 | 3,900 | 3,825 | 3,870 | -15 | -0.4% | 544,200 |
| 2017/09/06 | 3,920 | 3,945 | 3,875 | 3,885 | -125 | -3.1% | 833,800 |
| 2017/09/05 | 4,060 | 4,065 | 4,000 | 4,010 | -55 | -1.4% | 278,000 |
| 2017/09/04 | 4,185 | 4,190 | 4,045 | 4,065 | -110 | -2.6% | 340,200 |
| 2017/09/01 | 4,095 | 4,175 | 4,090 | 4,175 | +90 | +2.2% | 598,400 |
| 2017/08/31 | 4,040 | 4,090 | 4,035 | 4,085 | +40 | +1% | 342,900 |
| 2017/08/30 | 4,060 | 4,080 | 4,025 | 4,045 | -30 | -0.7% | 394,000 |
| 2017/08/29 | 4,025 | 4,080 | 4,005 | 4,075 | -5 | -0.1% | 760,700 |
| 2017/08/28 | 4,040 | 4,090 | 4,030 | 4,080 | +25 | +0.6% | 2,385,300 |
| 2017/08/25 | 4,035 | 4,075 | 4,015 | 4,055 | +10 | +0.2% | 830,100 |
| 2017/08/24 | 4,020 | 4,075 | 4,020 | 4,045 | +20 | +0.5% | 467,000 |
1901～
1950
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
