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 |
|---|---|---|---|---|---|---|---|
| 2010/11/05 | 1,273 | 1,293 | 1,270 | 1,283 | +31 | +2.5% | 463,900 |
| 2010/11/04 | 1,237 | 1,258 | 1,233 | 1,252 | +23 | +1.9% | 348,900 |
| 2010/11/02 | 1,223 | 1,230 | 1,221 | 1,229 | -3 | -0.2% | 230,300 |
| 2010/11/01 | 1,230 | 1,240 | 1,224 | 1,232 | -10 | -0.8% | 276,200 |
| 2010/10/29 | 1,229 | 1,246 | 1,219 | 1,242 | ±0 | ±0% | 590,300 |
| 2010/10/28 | 1,254 | 1,254 | 1,222 | 1,242 | -22 | -1.7% | 1,675,100 |
| 2010/10/27 | 1,270 | 1,286 | 1,253 | 1,264 | +7 | +0.6% | 529,700 |
| 2010/10/26 | 1,236 | 1,265 | 1,235 | 1,257 | +9 | +0.7% | 657,400 |
| 2010/10/25 | 1,256 | 1,269 | 1,246 | 1,248 | -8 | -0.6% | 487,700 |
| 2010/10/22 | 1,259 | 1,272 | 1,254 | 1,256 | ±0 | ±0% | 354,300 |
| 2010/10/21 | 1,250 | 1,257 | 1,236 | 1,256 | +2 | +0.2% | 483,600 |
| 2010/10/20 | 1,260 | 1,261 | 1,244 | 1,254 | -16 | -1.3% | 379,000 |
| 2010/10/19 | 1,273 | 1,281 | 1,266 | 1,270 | ±0 | ±0% | 297,400 |
| 2010/10/18 | 1,268 | 1,282 | 1,263 | 1,270 | +9 | +0.7% | 333,100 |
| 2010/10/15 | 1,283 | 1,286 | 1,257 | 1,261 | -21 | -1.6% | 386,300 |
| 2010/10/14 | 1,295 | 1,303 | 1,276 | 1,282 | -7 | -0.5% | 548,400 |
| 2010/10/13 | 1,268 | 1,292 | 1,260 | 1,289 | +34 | +2.7% | 521,300 |
| 2010/10/12 | 1,294 | 1,300 | 1,251 | 1,255 | -37 | -2.9% | 627,500 |
| 2010/10/08 | 1,332 | 1,332 | 1,287 | 1,292 | -40 | -3% | 903,300 |
| 2010/10/07 | 1,302 | 1,335 | 1,302 | 1,332 | +20 | +1.5% | 759,300 |
| 2010/10/06 | 1,328 | 1,330 | 1,301 | 1,312 | +14 | +1.1% | 713,300 |
| 2010/10/05 | 1,275 | 1,306 | 1,265 | 1,298 | +20 | +1.6% | 451,500 |
| 2010/10/04 | 1,323 | 1,324 | 1,276 | 1,278 | -53 | -4% | 759,100 |
| 2010/10/01 | 1,348 | 1,349 | 1,326 | 1,331 | -12 | -0.9% | 346,700 |
| 2010/09/30 | 1,362 | 1,375 | 1,337 | 1,343 | -6 | -0.4% | 457,500 |
| 2010/09/29 | 1,358 | 1,362 | 1,344 | 1,349 | -2 | -0.1% | 348,300 |
| 2010/09/28 | 1,337 | 1,355 | 1,332 | 1,351 | +3 | +0.2% | 346,700 |
| 2010/09/27 | 1,326 | 1,348 | 1,323 | 1,348 | +26 | +2% | 512,500 |
| 2010/09/24 | 1,348 | 1,349 | 1,322 | 1,322 | -30 | -2.2% | 729,400 |
| 2010/09/22 | 1,364 | 1,367 | 1,351 | 1,352 | -7 | -0.5% | 339,100 |
| 2010/09/21 | 1,391 | 1,398 | 1,356 | 1,359 | -26 | -1.9% | 453,000 |
| 2010/09/17 | 1,385 | 1,389 | 1,374 | 1,385 | +14 | +1% | 212,500 |
| 2010/09/16 | 1,412 | 1,412 | 1,367 | 1,371 | -38 | -2.7% | 539,300 |
| 2010/09/15 | 1,396 | 1,416 | 1,384 | 1,409 | +15 | +1.1% | 391,600 |
| 2010/09/14 | 1,403 | 1,410 | 1,390 | 1,394 | -5 | -0.4% | 230,000 |
| 2010/09/13 | 1,420 | 1,422 | 1,393 | 1,399 | -19 | -1.3% | 388,000 |
| 2010/09/10 | 1,418 | 1,428 | 1,403 | 1,418 | +15 | +1.1% | 475,300 |
| 2010/09/09 | 1,421 | 1,421 | 1,389 | 1,403 | -2 | -0.1% | 241,500 |
| 2010/09/08 | 1,394 | 1,405 | 1,384 | 1,405 | +2 | +0.1% | 199,000 |
| 2010/09/07 | 1,413 | 1,413 | 1,400 | 1,403 | -25 | -1.8% | 203,400 |
| 2010/09/06 | 1,421 | 1,429 | 1,409 | 1,428 | +19 | +1.3% | 208,700 |
| 2010/09/03 | 1,400 | 1,416 | 1,390 | 1,409 | +9 | +0.6% | 370,300 |
| 2010/09/02 | 1,389 | 1,400 | 1,380 | 1,400 | +26 | +1.9% | 320,200 |
| 2010/09/01 | 1,362 | 1,374 | 1,350 | 1,374 | +10 | +0.7% | 400,800 |
| 2010/08/31 | 1,389 | 1,390 | 1,359 | 1,364 | -48 | -3.4% | 485,800 |
| 2010/08/30 | 1,401 | 1,432 | 1,398 | 1,412 | +16 | +1.1% | 301,900 |
| 2010/08/27 | 1,390 | 1,401 | 1,386 | 1,396 | -5 | -0.4% | 485,300 |
| 2010/08/26 | 1,412 | 1,412 | 1,394 | 1,401 | -1 | -0.1% | 950,300 |
| 2010/08/25 | 1,410 | 1,417 | 1,398 | 1,402 | -20 | -1.4% | 326,300 |
| 2010/08/24 | 1,418 | 1,424 | 1,411 | 1,422 | +1 | +0.1% | 234,900 |
3551～
3600
件表示中 / 3698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 | 749,100円 | -4.2% | -14.7% | 1.13% | 33.88倍 | 2.65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 |
| トレンド | 1,047,000円 | +5.9% | +9.0% | 1.76% | 35.36倍 | 11.76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 | 426,700円 | +32.5% | +24.3% | 2.20% | 23.15倍 | 4.58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 | 291,800円 | +9.5% | +8.3% | 2.91% | 20.12倍 | 2.99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 |
| ＴＩＳ | 452,100円 | +1.8% | +3.5% | 1.68% | 21.36倍 | 3.05倍 |
|
独立系ＳＩ大手。クレカ等決済系強い。傘下に北陸地盤のインテックや旧コマツ・旭化成系ＳＩ |
市場注目の銘柄
チャート関連のコラム
