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 |
|---|---|---|---|---|---|---|---|
| 2016/01/07 | 3,235 | 3,275 | 3,205 | 3,210 | -30 | -0.9% | 417,000 |
| 2016/01/06 | 3,260 | 3,285 | 3,225 | 3,240 | -5 | -0.2% | 502,500 |
| 2016/01/05 | 3,235 | 3,280 | 3,205 | 3,245 | -30 | -0.9% | 578,700 |
| 2016/01/04 | 3,350 | 3,365 | 3,265 | 3,275 | -85 | -2.5% | 494,600 |
| 2015/12/30 | 3,375 | 3,380 | 3,330 | 3,360 | +5 | +0.1% | 232,800 |
| 2015/12/29 | 3,285 | 3,355 | 3,270 | 3,355 | +35 | +1.1% | 219,900 |
| 2015/12/28 | 3,305 | 3,335 | 3,270 | 3,320 | +5 | +0.2% | 265,900 |
| 2015/12/25 | 3,345 | 3,350 | 3,305 | 3,315 | -20 | -0.6% | 236,100 |
| 2015/12/24 | 3,420 | 3,430 | 3,330 | 3,335 | -55 | -1.6% | 465,600 |
| 2015/12/22 | 3,345 | 3,405 | 3,335 | 3,390 | +35 | +1% | 317,600 |
| 2015/12/21 | 3,340 | 3,370 | 3,295 | 3,355 | +5 | +0.1% | 404,900 |
| 2015/12/18 | 3,390 | 3,495 | 3,350 | 3,350 | -15 | -0.4% | 708,600 |
| 2015/12/17 | 3,335 | 3,380 | 3,320 | 3,365 | +85 | +2.6% | 470,100 |
| 2015/12/16 | 3,270 | 3,300 | 3,245 | 3,280 | +35 | +1.1% | 417,000 |
| 2015/12/15 | 3,290 | 3,340 | 3,235 | 3,245 | -70 | -2.1% | 551,200 |
| 2015/12/14 | 3,275 | 3,335 | 3,265 | 3,315 | -25 | -0.7% | 310,900 |
| 2015/12/11 | 3,315 | 3,375 | 3,315 | 3,340 | -5 | -0.1% | 537,300 |
| 2015/12/10 | 3,345 | 3,385 | 3,335 | 3,345 | -35 | -1% | 484,000 |
| 2015/12/09 | 3,390 | 3,430 | 3,375 | 3,380 | -5 | -0.1% | 330,200 |
| 2015/12/08 | 3,410 | 3,435 | 3,380 | 3,385 | -30 | -0.9% | 335,600 |
| 2015/12/07 | 3,375 | 3,430 | 3,355 | 3,415 | +55 | +1.6% | 270,600 |
| 2015/12/04 | 3,365 | 3,385 | 3,340 | 3,360 | -40 | -1.2% | 485,100 |
| 2015/12/03 | 3,410 | 3,420 | 3,385 | 3,400 | -20 | -0.6% | 400,100 |
| 2015/12/02 | 3,355 | 3,435 | 3,330 | 3,420 | +75 | +2.2% | 779,000 |
| 2015/12/01 | 3,280 | 3,345 | 3,275 | 3,345 | +70 | +2.1% | 373,800 |
| 2015/11/30 | 3,330 | 3,330 | 3,275 | 3,275 | -70 | -2.1% | 509,300 |
| 2015/11/27 | 3,380 | 3,380 | 3,325 | 3,345 | -15 | -0.4% | 318,000 |
| 2015/11/26 | 3,360 | 3,390 | 3,345 | 3,360 | +20 | +0.6% | 301,400 |
| 2015/11/25 | 3,340 | 3,360 | 3,325 | 3,340 | ±0 | ±0% | 303,100 |
| 2015/11/24 | 3,300 | 3,350 | 3,285 | 3,340 | +50 | +1.5% | 381,200 |
| 2015/11/20 | 3,285 | 3,305 | 3,240 | 3,290 | +30 | +0.9% | 279,400 |
| 2015/11/19 | 3,280 | 3,320 | 3,260 | 3,260 | +15 | +0.5% | 366,400 |
| 2015/11/18 | 3,255 | 3,290 | 3,230 | 3,245 | +5 | +0.2% | 344,100 |
| 2015/11/17 | 3,200 | 3,250 | 3,165 | 3,240 | +60 | +1.9% | 593,000 |
| 2015/11/16 | 3,135 | 3,190 | 3,125 | 3,180 | -5 | -0.2% | 289,200 |
| 2015/11/13 | 3,155 | 3,195 | 3,145 | 3,185 | +5 | +0.2% | 349,000 |
| 2015/11/12 | 3,190 | 3,200 | 3,165 | 3,180 | -5 | -0.2% | 255,900 |
| 2015/11/11 | 3,165 | 3,195 | 3,165 | 3,185 | +15 | +0.5% | 318,600 |
| 2015/11/10 | 3,145 | 3,190 | 3,140 | 3,170 | -25 | -0.8% | 262,000 |
| 2015/11/09 | 3,175 | 3,200 | 3,155 | 3,195 | +30 | +0.9% | 460,900 |
| 2015/11/06 | 3,195 | 3,195 | 3,145 | 3,165 | -15 | -0.5% | 261,300 |
| 2015/11/05 | 3,180 | 3,200 | 3,150 | 3,180 | +25 | +0.8% | 331,900 |
| 2015/11/04 | 3,125 | 3,190 | 3,120 | 3,155 | +100 | +3.3% | 559,100 |
| 2015/11/02 | 3,110 | 3,115 | 3,050 | 3,055 | -105 | -3.3% | 339,000 |
| 2015/10/30 | 3,135 | 3,170 | 3,115 | 3,160 | +20 | +0.6% | 511,400 |
| 2015/10/29 | 3,120 | 3,150 | 3,115 | 3,140 | +30 | +1% | 374,900 |
| 2015/10/28 | 3,105 | 3,140 | 3,090 | 3,110 | +25 | +0.8% | 365,800 |
| 2015/10/27 | 3,080 | 3,110 | 3,070 | 3,085 | +10 | +0.3% | 360,200 |
| 2015/10/26 | 3,085 | 3,100 | 3,070 | 3,075 | -15 | -0.5% | 363,400 |
| 2015/10/23 | 3,060 | 3,095 | 3,050 | 3,090 | +70 | +2.3% | 303,700 |
2351～
2400
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
