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 |
|---|---|---|---|---|---|---|---|
| 2017/06/07 | 3,390 | 3,395 | 3,335 | 3,355 | -30 | -0.9% | 342,400 |
| 2017/06/06 | 3,400 | 3,405 | 3,380 | 3,385 | -5 | -0.1% | 417,700 |
| 2017/06/05 | 3,355 | 3,400 | 3,340 | 3,390 | +35 | +1% | 331,000 |
| 2017/06/02 | 3,340 | 3,365 | 3,320 | 3,355 | +25 | +0.8% | 444,800 |
| 2017/06/01 | 3,285 | 3,335 | 3,280 | 3,330 | +55 | +1.7% | 380,000 |
| 2017/05/31 | 3,325 | 3,325 | 3,260 | 3,275 | -55 | -1.7% | 897,300 |
| 2017/05/30 | 3,330 | 3,335 | 3,295 | 3,330 | -10 | -0.3% | 344,900 |
| 2017/05/29 | 3,270 | 3,360 | 3,265 | 3,340 | +70 | +2.1% | 638,100 |
| 2017/05/26 | 3,260 | 3,275 | 3,250 | 3,270 | -5 | -0.2% | 300,800 |
| 2017/05/25 | 3,255 | 3,285 | 3,250 | 3,275 | +30 | +0.9% | 470,300 |
| 2017/05/24 | 3,260 | 3,260 | 3,230 | 3,245 | +5 | +0.2% | 373,200 |
| 2017/05/23 | 3,235 | 3,245 | 3,220 | 3,240 | +10 | +0.3% | 240,800 |
| 2017/05/22 | 3,235 | 3,240 | 3,215 | 3,230 | -5 | -0.2% | 354,300 |
| 2017/05/19 | 3,265 | 3,265 | 3,220 | 3,235 | -30 | -0.9% | 416,000 |
| 2017/05/18 | 3,210 | 3,265 | 3,210 | 3,265 | +35 | +1.1% | 577,000 |
| 2017/05/17 | 3,230 | 3,240 | 3,215 | 3,230 | -25 | -0.8% | 325,400 |
| 2017/05/16 | 3,245 | 3,265 | 3,230 | 3,255 | +5 | +0.2% | 352,900 |
| 2017/05/15 | 3,230 | 3,250 | 3,225 | 3,250 | +5 | +0.2% | 351,900 |
| 2017/05/12 | 3,245 | 3,255 | 3,225 | 3,245 | -5 | -0.2% | 390,700 |
| 2017/05/11 | 3,280 | 3,280 | 3,235 | 3,250 | -20 | -0.6% | 285,300 |
| 2017/05/10 | 3,265 | 3,275 | 3,245 | 3,270 | +10 | +0.3% | 335,800 |
| 2017/05/09 | 3,265 | 3,270 | 3,245 | 3,260 | ±0 | ±0% | 293,500 |
| 2017/05/08 | 3,210 | 3,265 | 3,200 | 3,260 | +55 | +1.7% | 500,100 |
| 2017/05/02 | 3,170 | 3,215 | 3,165 | 3,205 | +35 | +1.1% | 374,500 |
| 2017/05/01 | 3,185 | 3,185 | 3,145 | 3,170 | -25 | -0.8% | 328,100 |
| 2017/04/28 | 3,210 | 3,210 | 3,185 | 3,195 | -20 | -0.6% | 333,500 |
| 2017/04/27 | 3,195 | 3,230 | 3,195 | 3,215 | -5 | -0.2% | 378,700 |
| 2017/04/26 | 3,220 | 3,225 | 3,200 | 3,220 | ±0 | ±0% | 380,100 |
| 2017/04/25 | 3,225 | 3,235 | 3,210 | 3,220 | -20 | -0.6% | 391,900 |
| 2017/04/24 | 3,230 | 3,250 | 3,215 | 3,240 | +35 | +1.1% | 468,600 |
| 2017/04/21 | 3,220 | 3,225 | 3,180 | 3,205 | ±0 | ±0% | 713,200 |
| 2017/04/20 | 3,220 | 3,230 | 3,190 | 3,205 | -15 | -0.5% | 671,700 |
| 2017/04/19 | 3,160 | 3,240 | 3,145 | 3,220 | +60 | +1.9% | 936,900 |
| 2017/04/18 | 3,210 | 3,215 | 3,155 | 3,160 | -40 | -1.3% | 857,600 |
| 2017/04/17 | 3,105 | 3,210 | 3,100 | 3,200 | +170 | +5.6% | 1,154,700 |
| 2017/04/14 | 3,070 | 3,070 | 3,020 | 3,030 | -20 | -0.7% | 527,500 |
| 2017/04/13 | 3,060 | 3,065 | 3,040 | 3,050 | -20 | -0.7% | 434,500 |
| 2017/04/12 | 3,060 | 3,115 | 3,050 | 3,070 | -10 | -0.3% | 783,200 |
| 2017/04/11 | 3,030 | 3,085 | 3,030 | 3,080 | +35 | +1.1% | 528,500 |
| 2017/04/10 | 3,045 | 3,070 | 3,035 | 3,045 | +25 | +0.8% | 405,300 |
| 2017/04/07 | 2,992 | 3,040 | 2,992 | 3,020 | +41 | +1.4% | 752,900 |
| 2017/04/06 | 3,010 | 3,020 | 2,973 | 2,979 | -41 | -1.4% | 455,400 |
| 2017/04/05 | 3,025 | 3,055 | 3,010 | 3,020 | ±0 | ±0% | 558,200 |
| 2017/04/04 | 2,996 | 3,030 | 2,984 | 3,020 | +20 | +0.7% | 473,600 |
| 2017/04/03 | 2,983 | 3,020 | 2,973 | 3,000 | +49 | +1.7% | 489,300 |
| 2017/03/31 | 3,000 | 3,005 | 2,951 | 2,951 | -30 | -1% | 514,600 |
| 2017/03/30 | 3,015 | 3,030 | 2,974 | 2,981 | -39 | -1.3% | 432,000 |
| 2017/03/29 | 3,030 | 3,040 | 3,005 | 3,020 | +10 | +0.3% | 444,400 |
| 2017/03/28 | 3,000 | 3,010 | 2,981 | 3,010 | +32 | +1.1% | 457,800 |
| 2017/03/27 | 2,995 | 3,005 | 2,965 | 2,978 | -37 | -1.2% | 430,200 |
1951～
2000
件表示中 / 3712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 | 760,900円 | -4.2% | -14.7% | 1.12% | 34.40倍 | 2.70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 | 1,115,000円 | +5.9% | +9.0% | 1.65% | 37.66倍 | 12.52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 | 435,500円 | +32.5% | +24.3% | 2.16% | 23.63倍 | 4.68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 | 294,300円 | +9.5% | +8.3% | 2.89% | 20.29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 |
| ＴＩＳ | 463,800円 | +1.8% | +3.5% | 1.64% | 21.91倍 | 3.13倍 |
|
独立系ＳＩ大手。クレカ等決済系強い。傘下に北陸地盤のインテックや旧コマツ・旭化成系ＳＩ |
市場注目の銘柄
チャート関連のコラム
