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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 4,030 | 4,055 | 4,000 | 4,025 | +25 | +0.6% | 415,300 |
| 2017/08/22 | 3,990 | 4,020 | 3,990 | 4,000 | -10 | -0.2% | 247,300 |
| 2017/08/21 | 4,025 | 4,035 | 3,990 | 4,010 | -5 | -0.1% | 352,000 |
| 2017/08/18 | 4,105 | 4,125 | 4,010 | 4,015 | -70 | -1.7% | 644,300 |
| 2017/08/17 | 4,085 | 4,110 | 4,065 | 4,085 | +5 | +0.1% | 232,900 |
| 2017/08/16 | 4,070 | 4,090 | 4,045 | 4,080 | -5 | -0.1% | 239,600 |
| 2017/08/15 | 4,100 | 4,115 | 4,065 | 4,085 | +15 | +0.4% | 389,200 |
| 2017/08/14 | 4,055 | 4,100 | 4,020 | 4,070 | -5 | -0.1% | 424,700 |
| 2017/08/10 | 4,035 | 4,075 | 4,030 | 4,075 | +50 | +1.2% | 327,400 |
| 2017/08/09 | 4,025 | 4,055 | 4,005 | 4,025 | -25 | -0.6% | 369,800 |
| 2017/08/08 | 4,070 | 4,105 | 4,030 | 4,050 | -15 | -0.4% | 476,400 |
| 2017/08/07 | 4,080 | 4,100 | 4,065 | 4,065 | +5 | +0.1% | 293,000 |
| 2017/08/04 | 4,070 | 4,075 | 4,045 | 4,060 | -15 | -0.4% | 368,800 |
| 2017/08/03 | 4,010 | 4,090 | 4,010 | 4,075 | +55 | +1.4% | 585,600 |
| 2017/08/02 | 4,035 | 4,045 | 3,995 | 4,020 | -5 | -0.1% | 355,700 |
| 2017/08/01 | 3,995 | 4,045 | 3,980 | 4,025 | +50 | +1.3% | 456,500 |
| 2017/07/31 | 3,945 | 3,980 | 3,940 | 3,975 | +25 | +0.6% | 406,800 |
| 2017/07/28 | 3,945 | 3,980 | 3,905 | 3,950 | -10 | -0.3% | 502,300 |
| 2017/07/27 | 3,910 | 4,000 | 3,905 | 3,960 | +190 | +5% | 1,089,200 |
| 2017/07/26 | 3,785 | 3,785 | 3,745 | 3,770 | -15 | -0.4% | 323,400 |
| 2017/07/25 | 3,705 | 3,795 | 3,695 | 3,785 | +80 | +2.2% | 681,200 |
| 2017/07/24 | 3,715 | 3,720 | 3,670 | 3,705 | -5 | -0.1% | 426,000 |
| 2017/07/21 | 3,645 | 3,720 | 3,645 | 3,710 | +25 | +0.7% | 417,800 |
| 2017/07/20 | 3,670 | 3,715 | 3,655 | 3,685 | +35 | +1% | 731,800 |
| 2017/07/19 | 3,535 | 3,735 | 3,535 | 3,650 | +250 | +7.4% | 2,006,000 |
| 2017/07/18 | 3,440 | 3,445 | 3,385 | 3,400 | -45 | -1.3% | 285,300 |
| 2017/07/14 | 3,455 | 3,465 | 3,440 | 3,445 | +5 | +0.1% | 252,400 |
| 2017/07/13 | 3,445 | 3,465 | 3,435 | 3,440 | +15 | +0.4% | 299,800 |
| 2017/07/12 | 3,400 | 3,440 | 3,400 | 3,425 | +20 | +0.6% | 292,800 |
| 2017/07/11 | 3,385 | 3,410 | 3,365 | 3,405 | +15 | +0.4% | 221,100 |
| 2017/07/10 | 3,395 | 3,410 | 3,380 | 3,390 | +5 | +0.1% | 362,900 |
| 2017/07/07 | 3,430 | 3,445 | 3,385 | 3,385 | -60 | -1.7% | 339,300 |
| 2017/07/06 | 3,435 | 3,460 | 3,430 | 3,445 | +10 | +0.3% | 248,100 |
| 2017/07/05 | 3,430 | 3,445 | 3,385 | 3,435 | +5 | +0.1% | 282,500 |
| 2017/07/04 | 3,475 | 3,475 | 3,425 | 3,430 | -20 | -0.6% | 217,500 |
| 2017/07/03 | 3,470 | 3,475 | 3,445 | 3,450 | -10 | -0.3% | 241,700 |
| 2017/06/30 | 3,485 | 3,485 | 3,430 | 3,460 | -40 | -1.1% | 338,800 |
| 2017/06/29 | 3,510 | 3,510 | 3,485 | 3,500 | +20 | +0.6% | 224,700 |
| 2017/06/28 | 3,480 | 3,505 | 3,465 | 3,480 | -30 | -0.9% | 244,900 |
| 2017/06/27 | 3,515 | 3,535 | 3,500 | 3,510 | +5 | +0.1% | 288,600 |
| 2017/06/26 | 3,515 | 3,530 | 3,490 | 3,505 | ±0 | ±0% | 203,900 |
| 2017/06/23 | 3,495 | 3,510 | 3,475 | 3,505 | +15 | +0.4% | 217,900 |
| 2017/06/22 | 3,505 | 3,510 | 3,480 | 3,490 | +5 | +0.1% | 241,600 |
| 2017/06/21 | 3,475 | 3,505 | 3,475 | 3,485 | -5 | -0.1% | 302,000 |
| 2017/06/20 | 3,490 | 3,510 | 3,480 | 3,490 | +15 | +0.4% | 334,300 |
| 2017/06/19 | 3,400 | 3,480 | 3,400 | 3,475 | +105 | +3.1% | 518,300 |
| 2017/06/16 | 3,400 | 3,400 | 3,365 | 3,370 | -20 | -0.6% | 350,900 |
| 2017/06/15 | 3,355 | 3,400 | 3,335 | 3,390 | +45 | +1.3% | 429,200 |
| 2017/06/14 | 3,335 | 3,355 | 3,330 | 3,345 | +10 | +0.3% | 205,400 |
| 2017/06/13 | 3,310 | 3,355 | 3,305 | 3,335 | +25 | +0.8% | 176,000 |
1951～
2000
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
