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 |
|---|---|---|---|---|---|---|---|
| 2017/01/17 | 3,245 | 3,245 | 3,130 | 3,140 | -75 | -2.3% | 887,500 |
| 2017/01/16 | 3,245 | 3,250 | 3,200 | 3,215 | -5 | -0.2% | 359,900 |
| 2017/01/13 | 3,195 | 3,250 | 3,190 | 3,220 | +15 | +0.5% | 438,400 |
| 2017/01/12 | 3,320 | 3,320 | 3,205 | 3,205 | -120 | -3.6% | 848,500 |
| 2017/01/11 | 3,290 | 3,350 | 3,290 | 3,325 | +25 | +0.8% | 437,000 |
| 2017/01/10 | 3,375 | 3,380 | 3,295 | 3,300 | -75 | -2.2% | 696,400 |
| 2017/01/06 | 3,335 | 3,385 | 3,320 | 3,375 | +35 | +1% | 505,700 |
| 2017/01/05 | 3,305 | 3,350 | 3,300 | 3,340 | +25 | +0.8% | 498,100 |
| 2017/01/04 | 3,305 | 3,335 | 3,295 | 3,315 | +10 | +0.3% | 497,700 |
| 2016/12/30 | 3,290 | 3,320 | 3,265 | 3,305 | ±0 | ±0% | 306,100 |
| 2016/12/29 | 3,335 | 3,340 | 3,285 | 3,305 | -30 | -0.9% | 393,200 |
| 2016/12/28 | 3,320 | 3,360 | 3,305 | 3,335 | +25 | +0.8% | 395,600 |
| 2016/12/27 | 3,320 | 3,330 | 3,305 | 3,310 | +5 | +0.2% | 395,600 |
| 2016/12/26 | 3,300 | 3,325 | 3,285 | 3,305 | +25 | +0.8% | 375,900 |
| 2016/12/22 | 3,270 | 3,285 | 3,250 | 3,280 | +20 | +0.6% | 425,600 |
| 2016/12/21 | 3,250 | 3,280 | 3,225 | 3,260 | -10 | -0.3% | 462,200 |
| 2016/12/20 | 3,210 | 3,275 | 3,210 | 3,270 | +25 | +0.8% | 396,700 |
| 2016/12/19 | 3,245 | 3,250 | 3,200 | 3,245 | +5 | +0.2% | 493,600 |
| 2016/12/16 | 3,255 | 3,255 | 3,210 | 3,240 | +15 | +0.5% | 630,600 |
| 2016/12/15 | 3,225 | 3,245 | 3,205 | 3,225 | -20 | -0.6% | 600,600 |
| 2016/12/14 | 3,305 | 3,305 | 3,240 | 3,245 | -35 | -1.1% | 483,200 |
| 2016/12/13 | 3,240 | 3,290 | 3,230 | 3,280 | +30 | +0.9% | 611,100 |
| 2016/12/12 | 3,250 | 3,265 | 3,235 | 3,250 | -20 | -0.6% | 668,300 |
| 2016/12/09 | 3,225 | 3,270 | 3,220 | 3,270 | -5 | -0.2% | 634,400 |
| 2016/12/08 | 3,280 | 3,280 | 3,240 | 3,275 | +30 | +0.9% | 535,000 |
| 2016/12/07 | 3,260 | 3,260 | 3,230 | 3,245 | -5 | -0.2% | 593,500 |
| 2016/12/06 | 3,345 | 3,345 | 3,245 | 3,250 | -65 | -2% | 849,700 |
| 2016/12/05 | 3,330 | 3,335 | 3,290 | 3,315 | ±0 | ±0% | 1,106,100 |
| 2016/12/02 | 3,280 | 3,320 | 3,255 | 3,315 | +25 | +0.8% | 859,800 |
| 2016/12/01 | 3,305 | 3,330 | 3,280 | 3,290 | +5 | +0.2% | 801,700 |
| 2016/11/30 | 3,250 | 3,285 | 3,210 | 3,285 | +45 | +1.4% | 553,800 |
| 2016/11/29 | 3,255 | 3,270 | 3,230 | 3,240 | -15 | -0.5% | 460,500 |
| 2016/11/28 | 3,250 | 3,260 | 3,205 | 3,255 | -10 | -0.3% | 522,100 |
| 2016/11/25 | 3,260 | 3,270 | 3,235 | 3,265 | +25 | +0.8% | 643,800 |
| 2016/11/24 | 3,250 | 3,250 | 3,225 | 3,240 | +10 | +0.3% | 457,200 |
| 2016/11/22 | 3,235 | 3,240 | 3,210 | 3,230 | ±0 | ±0% | 459,100 |
| 2016/11/21 | 3,200 | 3,230 | 3,185 | 3,230 | +30 | +0.9% | 599,100 |
| 2016/11/18 | 3,200 | 3,210 | 3,185 | 3,200 | +15 | +0.5% | 646,700 |
| 2016/11/17 | 3,115 | 3,195 | 3,115 | 3,185 | +60 | +1.9% | 883,900 |
| 2016/11/16 | 3,080 | 3,130 | 3,070 | 3,125 | +35 | +1.1% | 489,700 |
| 2016/11/15 | 3,090 | 3,100 | 3,060 | 3,090 | +5 | +0.2% | 427,400 |
| 2016/11/14 | 3,075 | 3,095 | 3,055 | 3,085 | +40 | +1.3% | 323,600 |
| 2016/11/11 | 3,100 | 3,100 | 3,040 | 3,045 | -35 | -1.1% | 585,900 |
| 2016/11/10 | 3,075 | 3,090 | 3,045 | 3,080 | +128 | +4.3% | 806,700 |
| 2016/11/09 | 3,065 | 3,095 | 2,902 | 2,952 | -113 | -3.7% | 1,252,300 |
| 2016/11/08 | 3,080 | 3,080 | 3,040 | 3,065 | -10 | -0.3% | 406,400 |
| 2016/11/07 | 3,085 | 3,090 | 3,060 | 3,075 | +25 | +0.8% | 393,600 |
| 2016/11/04 | 3,075 | 3,080 | 3,025 | 3,050 | -45 | -1.5% | 459,400 |
| 2016/11/02 | 3,115 | 3,140 | 3,080 | 3,095 | -50 | -1.6% | 594,400 |
| 2016/11/01 | 3,155 | 3,160 | 3,110 | 3,145 | -10 | -0.3% | 774,600 |
2101～
2150
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
