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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 4,710 | 4,734 | 4,683 | 4,698 | -36 | -0.8% | 492,500 |
| 2024/02/07 | 4,778 | 4,789 | 4,718 | 4,734 | -47 | -1% | 403,100 |
| 2024/02/06 | 4,820 | 4,820 | 4,774 | 4,781 | -56 | -1.2% | 361,900 |
| 2024/02/05 | 4,840 | 4,876 | 4,837 | 4,837 | -3 | -0.1% | 270,900 |
| 2024/02/02 | 4,850 | 4,883 | 4,840 | 4,840 | +17 | +0.4% | 369,400 |
| 2024/02/01 | 4,811 | 4,827 | 4,766 | 4,823 | +6 | +0.1% | 401,500 |
| 2024/01/31 | 4,796 | 4,817 | 4,771 | 4,817 | +10 | +0.2% | 447,100 |
| 2024/01/30 | 4,821 | 4,857 | 4,799 | 4,807 | -2 | ±0% | 288,000 |
| 2024/01/29 | 4,812 | 4,833 | 4,778 | 4,809 | +20 | +0.4% | 336,300 |
| 2024/01/26 | 4,775 | 4,826 | 4,772 | 4,789 | +7 | +0.1% | 419,900 |
| 2024/01/25 | 4,758 | 4,795 | 4,738 | 4,782 | +1 | ±0% | 476,100 |
| 2024/01/24 | 4,810 | 4,871 | 4,765 | 4,781 | -10 | -0.2% | 598,600 |
| 2024/01/23 | 4,816 | 4,865 | 4,778 | 4,791 | +12 | +0.3% | 505,800 |
| 2024/01/22 | 4,750 | 4,779 | 4,724 | 4,779 | -13 | -0.3% | 627,600 |
| 2024/01/19 | 4,868 | 4,889 | 4,775 | 4,792 | -80 | -1.6% | 742,000 |
| 2024/01/18 | 4,850 | 4,885 | 4,836 | 4,872 | +33 | +0.7% | 505,800 |
| 2024/01/17 | 4,867 | 4,914 | 4,822 | 4,839 | +18 | +0.4% | 803,900 |
| 2024/01/16 | 4,974 | 5,039 | 4,821 | 4,821 | -191 | -3.8% | 1,337,700 |
| 2024/01/15 | 4,978 | 5,017 | 4,928 | 5,012 | +67 | +1.4% | 777,600 |
| 2024/01/12 | 5,005 | 5,018 | 4,913 | 4,945 | -5 | -0.1% | 580,200 |
| 2024/01/11 | 4,989 | 5,005 | 4,916 | 4,950 | -46 | -0.9% | 485,600 |
| 2024/01/10 | 4,950 | 5,023 | 4,938 | 4,996 | +69 | +1.4% | 452,700 |
| 2024/01/09 | 4,898 | 4,945 | 4,887 | 4,927 | +73 | +1.5% | 348,000 |
| 2024/01/05 | 4,908 | 4,921 | 4,848 | 4,854 | -2 | ±0% | 358,600 |
| 2024/01/04 | 4,799 | 4,873 | 4,731 | 4,856 | +87 | +1.8% | 401,500 |
| 2023/12/29 | 4,785 | 4,815 | 4,752 | 4,769 | -1 | ±0% | 308,800 |
| 2023/12/28 | 4,801 | 4,815 | 4,756 | 4,770 | -17 | -0.4% | 297,400 |
| 2023/12/27 | 4,774 | 4,801 | 4,752 | 4,787 | +18 | +0.4% | 412,500 |
| 2023/12/26 | 4,864 | 4,868 | 4,759 | 4,769 | -89 | -1.8% | 463,900 |
| 2023/12/25 | 4,801 | 4,883 | 4,800 | 4,858 | +116 | +2.4% | 445,100 |
| 2023/12/22 | 4,720 | 4,754 | 4,698 | 4,742 | +3 | +0.1% | 329,400 |
| 2023/12/21 | 4,787 | 4,788 | 4,721 | 4,739 | -49 | -1% | 296,500 |
| 2023/12/20 | 4,802 | 4,883 | 4,788 | 4,788 | -2 | ±0% | 468,500 |
| 2023/12/19 | 4,710 | 4,808 | 4,707 | 4,790 | +85 | +1.8% | 448,700 |
| 2023/12/18 | 4,730 | 4,739 | 4,653 | 4,705 | -52 | -1.1% | 497,100 |
| 2023/12/15 | 4,846 | 4,850 | 4,743 | 4,757 | -97 | -2% | 960,500 |
| 2023/12/14 | 5,080 | 5,111 | 4,851 | 4,854 | -321 | -6.2% | 1,113,200 |
| 2023/12/13 | 5,350 | 5,365 | 5,169 | 5,175 | -200 | -3.7% | 649,900 |
| 2023/12/12 | 5,460 | 5,470 | 5,347 | 5,375 | -51 | -0.9% | 429,500 |
| 2023/12/11 | 5,396 | 5,454 | 5,385 | 5,426 | +71 | +1.3% | 473,900 |
| 2023/12/08 | 5,311 | 5,382 | 5,292 | 5,355 | -13 | -0.2% | 490,900 |
| 2023/12/07 | 5,450 | 5,456 | 5,368 | 5,368 | -32 | -0.6% | 471,000 |
| 2023/12/06 | 5,321 | 5,405 | 5,310 | 5,400 | +79 | +1.5% | 407,400 |
| 2023/12/05 | 5,328 | 5,429 | 5,318 | 5,321 | +45 | +0.9% | 665,900 |
| 2023/12/04 | 5,227 | 5,298 | 5,170 | 5,276 | +149 | +2.9% | 646,300 |
| 2023/12/01 | 5,167 | 5,184 | 5,110 | 5,127 | -4 | -0.1% | 276,300 |
| 2023/11/30 | 5,127 | 5,132 | 5,074 | 5,131 | -2 | ±0% | 409,400 |
| 2023/11/29 | 5,137 | 5,162 | 5,128 | 5,133 | -14 | -0.3% | 218,900 |
| 2023/11/28 | 5,179 | 5,185 | 5,130 | 5,147 | -6 | -0.1% | 188,300 |
| 2023/11/27 | 5,218 | 5,236 | 5,127 | 5,153 | -85 | -1.6% | 278,400 |
301～
350
件表示中 / 3692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 | 777,600円 | -4.2% | -14.7% | 1.09% | 35.16倍 | 2.76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 | 3,986,000円 | +11.3% | -8.9% | 1.63% | 15.20倍 | 2.11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 | 1,043,500円 | +5.9% | +9.0% | 1.76% | 35.22倍 | 11.71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 | 414,200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 | 286,500円 | +9.5% | +8.3% | 2.97% | 19.76倍 | 2.93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
