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 |
|---|---|---|---|---|---|---|---|
| 2024/04/22 | 5,442 | 5,558 | 5,414 | 5,488 | +86 | +1.6% | 1,074,300 |
| 2024/04/19 | 5,395 | 5,473 | 5,370 | 5,402 | +78 | +1.5% | 1,094,700 |
| 2024/04/18 | 5,241 | 5,400 | 5,240 | 5,324 | +43 | +0.8% | 1,002,500 |
| 2024/04/17 | 5,370 | 5,375 | 5,222 | 5,281 | -58 | -1.1% | 1,827,300 |
| 2024/04/16 | 5,360 | 5,488 | 5,251 | 5,339 | +368 | +7.4% | 2,468,900 |
| 2024/04/15 | 4,918 | 4,974 | 4,888 | 4,971 | +76 | +1.6% | 621,600 |
| 2024/04/12 | 4,902 | 4,918 | 4,876 | 4,895 | +38 | +0.8% | 277,400 |
| 2024/04/11 | 4,847 | 4,885 | 4,825 | 4,857 | -23 | -0.5% | 241,200 |
| 2024/04/10 | 4,970 | 5,021 | 4,874 | 4,880 | -33 | -0.7% | 387,900 |
| 2024/04/09 | 4,876 | 4,929 | 4,851 | 4,913 | +58 | +1.2% | 339,600 |
| 2024/04/08 | 4,855 | 4,857 | 4,821 | 4,855 | ±0 | ±0% | 274,600 |
| 2024/04/05 | 4,800 | 4,879 | 4,793 | 4,855 | +3 | +0.1% | 323,100 |
| 2024/04/04 | 4,874 | 4,892 | 4,843 | 4,852 | -10 | -0.2% | 301,400 |
| 2024/04/03 | 4,895 | 4,932 | 4,857 | 4,862 | -33 | -0.7% | 414,200 |
| 2024/04/02 | 4,968 | 4,968 | 4,879 | 4,895 | -73 | -1.5% | 395,100 |
| 2024/04/01 | 4,974 | 5,016 | 4,951 | 4,968 | +20 | +0.4% | 364,000 |
| 2024/03/29 | 5,001 | 5,029 | 4,943 | 4,948 | -71 | -1.4% | 486,900 |
| 2024/03/28 | 5,068 | 5,110 | 4,992 | 5,019 | -86 | -1.7% | 349,100 |
| 2024/03/27 | 5,080 | 5,137 | 5,035 | 5,105 | +53 | +1% | 427,900 |
| 2024/03/26 | 5,081 | 5,094 | 5,041 | 5,052 | -65 | -1.3% | 448,200 |
| 2024/03/25 | 5,217 | 5,226 | 5,109 | 5,117 | -77 | -1.5% | 401,500 |
| 2024/03/22 | 5,151 | 5,206 | 5,089 | 5,194 | +11 | +0.2% | 407,300 |
| 2024/03/21 | 5,150 | 5,217 | 5,122 | 5,183 | +63 | +1.2% | 516,400 |
| 2024/03/19 | 5,090 | 5,125 | 5,054 | 5,120 | +41 | +0.8% | 461,000 |
| 2024/03/18 | 4,988 | 5,090 | 4,975 | 5,079 | +80 | +1.6% | 426,600 |
| 2024/03/15 | 4,970 | 5,032 | 4,960 | 4,999 | -13 | -0.3% | 355,700 |
| 2024/03/14 | 4,930 | 5,015 | 4,896 | 5,012 | +50 | +1% | 343,500 |
| 2024/03/13 | 5,015 | 5,036 | 4,917 | 4,962 | -86 | -1.7% | 426,300 |
| 2024/03/12 | 4,998 | 5,073 | 4,932 | 5,048 | +146 | +3% | 963,300 |
| 2024/03/11 | 4,948 | 5,006 | 4,840 | 4,902 | -21 | -0.4% | 612,100 |
| 2024/03/08 | 4,930 | 4,941 | 4,871 | 4,923 | -22 | -0.4% | 503,900 |
| 2024/03/07 | 4,900 | 4,969 | 4,884 | 4,945 | +65 | +1.3% | 673,500 |
| 2024/03/06 | 4,837 | 4,903 | 4,784 | 4,880 | +35 | +0.7% | 491,200 |
| 2024/03/05 | 4,851 | 4,854 | 4,796 | 4,845 | -25 | -0.5% | 340,100 |
| 2024/03/04 | 4,803 | 4,883 | 4,801 | 4,870 | +1 | ±0% | 496,600 |
| 2024/03/01 | 4,890 | 4,909 | 4,828 | 4,869 | +7 | +0.1% | 307,800 |
| 2024/02/29 | 4,880 | 4,903 | 4,806 | 4,862 | -38 | -0.8% | 552,300 |
| 2024/02/28 | 4,922 | 4,940 | 4,880 | 4,900 | -64 | -1.3% | 789,300 |
| 2024/02/27 | 4,931 | 4,983 | 4,912 | 4,964 | +5 | +0.1% | 1,543,300 |
| 2024/02/26 | 4,904 | 4,982 | 4,904 | 4,959 | +31 | +0.6% | 1,096,700 |
| 2024/02/22 | 4,905 | 4,960 | 4,902 | 4,928 | -3 | -0.1% | 745,800 |
| 2024/02/21 | 4,910 | 4,971 | 4,887 | 4,931 | -19 | -0.4% | 675,900 |
| 2024/02/20 | 4,855 | 4,987 | 4,830 | 4,950 | +155 | +3.2% | 1,214,200 |
| 2024/02/19 | 4,736 | 4,805 | 4,722 | 4,795 | +88 | +1.9% | 454,800 |
| 2024/02/16 | 4,670 | 4,719 | 4,643 | 4,707 | +28 | +0.6% | 451,300 |
| 2024/02/15 | 4,707 | 4,724 | 4,667 | 4,679 | -38 | -0.8% | 467,200 |
| 2024/02/14 | 4,715 | 4,739 | 4,662 | 4,717 | +20 | +0.4% | 414,700 |
| 2024/02/13 | 4,639 | 4,722 | 4,619 | 4,697 | +95 | +2.1% | 561,800 |
| 2024/02/09 | 4,680 | 4,685 | 4,586 | 4,602 | -96 | -2% | 790,200 |
| 2024/02/08 | 4,710 | 4,734 | 4,683 | 4,698 | -36 | -0.8% | 492,500 |
251～
300
件表示中 / 3691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 | 768,300円 | -4.2% | -14.7% | 1.11% | 34.74倍 | 2.73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 |
| 光通信 | 3,945,000円 | +11.3% | -8.9% | 1.65% | 15.05倍 | 2.08倍 |
|
電力・ガス、通信回線、宅配水など継続利用品の営業力に強み。上場株に積極投資。四半期配当 |
| トレンド | 1,042,000円 | +5.9% | +9.0% | 1.77% | 35.17倍 | 11.70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 | 414,100円 | +32.5% | +24.3% | 2.27% | 22.47倍 | 4.44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 | 284,700円 | +9.5% | +8.3% | 2.99% | 19.63倍 | 2.91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 |
市場注目の銘柄
チャート関連のコラム
