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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 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 |
| 2017/03/24 | 2,993 | 3,015 | 2,980 | 3,015 | +34 | +1.1% | 530,900 |
| 2017/03/23 | 2,998 | 3,005 | 2,972 | 2,981 | -34 | -1.1% | 734,100 |
| 2017/03/22 | 3,060 | 3,065 | 3,010 | 3,015 | -70 | -2.3% | 690,600 |
| 2017/03/21 | 3,060 | 3,100 | 3,050 | 3,085 | +15 | +0.5% | 383,400 |
| 2017/03/17 | 3,075 | 3,090 | 3,050 | 3,070 | -25 | -0.8% | 636,600 |
| 2017/03/16 | 3,100 | 3,120 | 3,080 | 3,095 | -60 | -1.9% | 616,400 |
| 2017/03/15 | 3,140 | 3,155 | 3,130 | 3,155 | +5 | +0.2% | 266,300 |
| 2017/03/14 | 3,165 | 3,170 | 3,145 | 3,150 | -30 | -0.9% | 297,900 |
| 2017/03/13 | 3,175 | 3,195 | 3,170 | 3,180 | -10 | -0.3% | 313,400 |
| 2017/03/10 | 3,195 | 3,200 | 3,170 | 3,190 | +25 | +0.8% | 589,800 |
| 2017/03/09 | 3,180 | 3,185 | 3,145 | 3,165 | +5 | +0.2% | 325,900 |
| 2017/03/08 | 3,170 | 3,170 | 3,140 | 3,160 | -10 | -0.3% | 254,700 |
| 2017/03/07 | 3,160 | 3,180 | 3,155 | 3,170 | +5 | +0.2% | 308,900 |
| 2017/03/06 | 3,175 | 3,180 | 3,150 | 3,165 | -20 | -0.6% | 330,500 |
| 2017/03/03 | 3,215 | 3,215 | 3,180 | 3,185 | -25 | -0.8% | 386,400 |
| 2017/03/02 | 3,225 | 3,225 | 3,190 | 3,210 | +10 | +0.3% | 529,500 |
| 2017/03/01 | 3,200 | 3,210 | 3,175 | 3,200 | +20 | +0.6% | 438,200 |
| 2017/02/28 | 3,175 | 3,220 | 3,175 | 3,180 | ±0 | ±0% | 573,000 |
| 2017/02/27 | 3,160 | 3,190 | 3,150 | 3,180 | +5 | +0.2% | 461,200 |
| 2017/02/24 | 3,180 | 3,195 | 3,155 | 3,175 | -45 | -1.4% | 785,900 |
| 2017/02/23 | 3,260 | 3,280 | 3,205 | 3,220 | -70 | -2.1% | 2,077,600 |
| 2017/02/22 | 3,320 | 3,320 | 3,255 | 3,290 | -20 | -0.6% | 1,099,500 |
| 2017/02/21 | 3,285 | 3,315 | 3,265 | 3,310 | +50 | +1.5% | 679,400 |
| 2017/02/20 | 3,215 | 3,265 | 3,215 | 3,260 | +35 | +1.1% | 744,100 |
| 2017/02/17 | 3,190 | 3,230 | 3,175 | 3,225 | +25 | +0.8% | 642,200 |
| 2017/02/16 | 3,205 | 3,220 | 3,185 | 3,200 | -10 | -0.3% | 556,300 |
| 2017/02/15 | 3,205 | 3,225 | 3,190 | 3,210 | +30 | +0.9% | 545,600 |
| 2017/02/14 | 3,225 | 3,230 | 3,175 | 3,180 | -40 | -1.2% | 451,800 |
| 2017/02/13 | 3,250 | 3,250 | 3,215 | 3,220 | -10 | -0.3% | 534,800 |
| 2017/02/10 | 3,240 | 3,250 | 3,220 | 3,230 | +30 | +0.9% | 489,600 |
| 2017/02/09 | 3,195 | 3,210 | 3,180 | 3,200 | -10 | -0.3% | 393,000 |
| 2017/02/08 | 3,180 | 3,215 | 3,175 | 3,210 | +30 | +0.9% | 397,700 |
| 2017/02/07 | 3,165 | 3,195 | 3,160 | 3,180 | ±0 | ±0% | 386,200 |
| 2017/02/06 | 3,195 | 3,200 | 3,160 | 3,180 | +5 | +0.2% | 397,300 |
| 2017/02/03 | 3,195 | 3,200 | 3,160 | 3,175 | -25 | -0.8% | 498,400 |
| 2017/02/02 | 3,265 | 3,265 | 3,190 | 3,200 | -50 | -1.5% | 368,900 |
| 2017/02/01 | 3,230 | 3,255 | 3,215 | 3,250 | -5 | -0.2% | 309,400 |
| 2017/01/31 | 3,235 | 3,275 | 3,235 | 3,255 | -20 | -0.6% | 535,400 |
| 2017/01/30 | 3,290 | 3,290 | 3,255 | 3,275 | +5 | +0.2% | 303,900 |
| 2017/01/27 | 3,260 | 3,290 | 3,250 | 3,270 | +20 | +0.6% | 439,500 |
| 2017/01/26 | 3,275 | 3,275 | 3,235 | 3,250 | -5 | -0.2% | 673,800 |
| 2017/01/25 | 3,285 | 3,295 | 3,235 | 3,255 | -5 | -0.2% | 509,800 |
| 2017/01/24 | 3,260 | 3,280 | 3,240 | 3,260 | ±0 | ±0% | 578,800 |
| 2017/01/23 | 3,225 | 3,285 | 3,190 | 3,260 | +15 | +0.5% | 582,600 |
| 2017/01/20 | 3,255 | 3,255 | 3,220 | 3,245 | -20 | -0.6% | 577,200 |
| 2017/01/19 | 3,220 | 3,280 | 3,220 | 3,265 | +70 | +2.2% | 615,300 |
| 2017/01/18 | 3,135 | 3,210 | 3,135 | 3,195 | +55 | +1.8% | 785,500 |
2051～
2100
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
