ＴＢＳホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/12/08 | 1,557 | 1,557 | 1,533 | 1,543 | -18 | -1.2% | 389,600 |
| 2022/12/07 | 1,544 | 1,569 | 1,542 | 1,561 | +10 | +0.6% | 219,800 |
| 2022/12/06 | 1,528 | 1,551 | 1,528 | 1,551 | +15 | +1% | 225,700 |
| 2022/12/05 | 1,543 | 1,543 | 1,528 | 1,536 | -8 | -0.5% | 200,700 |
| 2022/12/02 | 1,543 | 1,544 | 1,523 | 1,544 | -8 | -0.5% | 334,400 |
| 2022/12/01 | 1,571 | 1,572 | 1,552 | 1,552 | -16 | -1% | 276,200 |
| 2022/11/30 | 1,566 | 1,580 | 1,565 | 1,568 | +2 | +0.1% | 322,500 |
| 2022/11/29 | 1,565 | 1,573 | 1,549 | 1,566 | -3 | -0.2% | 185,500 |
| 2022/11/28 | 1,585 | 1,589 | 1,568 | 1,569 | -15 | -0.9% | 241,800 |
| 2022/11/25 | 1,576 | 1,584 | 1,565 | 1,584 | +11 | +0.7% | 225,500 |
| 2022/11/24 | 1,554 | 1,578 | 1,554 | 1,573 | +38 | +2.5% | 400,600 |
| 2022/11/22 | 1,523 | 1,543 | 1,523 | 1,535 | +12 | +0.8% | 279,100 |
| 2022/11/21 | 1,518 | 1,531 | 1,518 | 1,523 | +7 | +0.5% | 203,400 |
| 2022/11/18 | 1,513 | 1,516 | 1,507 | 1,516 | +6 | +0.4% | 318,700 |
| 2022/11/17 | 1,490 | 1,510 | 1,490 | 1,510 | +17 | +1.1% | 183,000 |
| 2022/11/16 | 1,490 | 1,498 | 1,485 | 1,493 | ±0 | ±0% | 225,300 |
| 2022/11/15 | 1,485 | 1,496 | 1,485 | 1,493 | ±0 | ±0% | 281,300 |
| 2022/11/14 | 1,499 | 1,499 | 1,486 | 1,493 | +3 | +0.2% | 422,000 |
| 2022/11/11 | 1,500 | 1,501 | 1,482 | 1,490 | -21 | -1.4% | 808,300 |
| 2022/11/10 | 1,509 | 1,517 | 1,503 | 1,511 | -10 | -0.7% | 373,200 |
| 2022/11/09 | 1,530 | 1,534 | 1,518 | 1,521 | -8 | -0.5% | 406,400 |
| 2022/11/08 | 1,536 | 1,536 | 1,524 | 1,529 | +7 | +0.5% | 330,800 |
| 2022/11/07 | 1,550 | 1,551 | 1,522 | 1,522 | -2 | -0.1% | 303,600 |
| 2022/11/04 | 1,550 | 1,557 | 1,519 | 1,524 | -37 | -2.4% | 393,700 |
| 2022/11/02 | 1,553 | 1,567 | 1,552 | 1,561 | +4 | +0.3% | 240,100 |
| 2022/11/01 | 1,555 | 1,566 | 1,551 | 1,557 | +16 | +1% | 184,400 |
| 2022/10/31 | 1,551 | 1,553 | 1,541 | 1,541 | -4 | -0.3% | 272,900 |
| 2022/10/28 | 1,554 | 1,563 | 1,542 | 1,545 | -22 | -1.4% | 868,400 |
| 2022/10/27 | 1,571 | 1,574 | 1,559 | 1,567 | -10 | -0.6% | 243,900 |
| 2022/10/26 | 1,583 | 1,588 | 1,574 | 1,577 | ±0 | ±0% | 187,500 |
| 2022/10/25 | 1,572 | 1,582 | 1,564 | 1,577 | +13 | +0.8% | 238,600 |
| 2022/10/24 | 1,579 | 1,580 | 1,562 | 1,564 | ±0 | ±0% | 196,700 |
| 2022/10/21 | 1,574 | 1,576 | 1,559 | 1,564 | -14 | -0.9% | 232,900 |
| 2022/10/20 | 1,595 | 1,602 | 1,574 | 1,578 | -26 | -1.6% | 352,400 |
| 2022/10/19 | 1,591 | 1,609 | 1,589 | 1,604 | +8 | +0.5% | 189,000 |
| 2022/10/18 | 1,598 | 1,602 | 1,589 | 1,596 | +17 | +1.1% | 217,200 |
| 2022/10/17 | 1,582 | 1,591 | 1,577 | 1,579 | -14 | -0.9% | 260,400 |
| 2022/10/14 | 1,586 | 1,603 | 1,574 | 1,593 | +25 | +1.6% | 314,900 |
| 2022/10/13 | 1,562 | 1,571 | 1,553 | 1,568 | -2 | -0.1% | 243,700 |
| 2022/10/12 | 1,569 | 1,576 | 1,564 | 1,570 | +3 | +0.2% | 478,300 |
| 2022/10/11 | 1,573 | 1,576 | 1,561 | 1,567 | -30 | -1.9% | 517,500 |
| 2022/10/07 | 1,598 | 1,601 | 1,589 | 1,597 | -22 | -1.4% | 241,900 |
| 2022/10/06 | 1,623 | 1,634 | 1,618 | 1,619 | +10 | +0.6% | 304,600 |
| 2022/10/05 | 1,618 | 1,625 | 1,608 | 1,609 | +2 | +0.1% | 309,700 |
| 2022/10/04 | 1,588 | 1,611 | 1,586 | 1,607 | +45 | +2.9% | 480,500 |
| 2022/10/03 | 1,567 | 1,568 | 1,550 | 1,562 | -21 | -1.3% | 384,200 |
| 2022/09/30 | 1,590 | 1,599 | 1,574 | 1,583 | -11 | -0.7% | 269,200 |
| 2022/09/29 | 1,576 | 1,598 | 1,573 | 1,594 | +12 | +0.8% | 324,000 |
| 2022/09/28 | 1,571 | 1,582 | 1,559 | 1,582 | +1 | +0.1% | 415,300 |
| 2022/09/27 | 1,590 | 1,593 | 1,580 | 1,581 | -9 | -0.6% | 232,500 |
601～
650
件表示中 / 3705件
類似銘柄と比較する
現在ご覧いただいている「ＴＢＳＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＴＢＳＨＤ | 474,500円 | +4.5% | +9.2% | 1.48% | 27.61倍 | 0.81倍 |
|
民放キー局の一角。放送と不動産が収益柱。個人視聴率は民放３位。傘下に雑貨店「ＰＬＡＺＡ」 |
| 日テレＨＤ | 324,600円 | +0.9% | -2.6% | 1.23% | 17.29倍 | 0.85倍 |
|
読売グループでテレビ放送草分け。視聴率首位継続。動画配信「Ｈｕｌｕ」、スポーツジムも展開 |
| コーエーテクモ | 240,100円 | +10.6% | -26.0% | 1.79% | 28.09倍 | 4.02倍 |
|
ゲームソフト中堅のコーエーとテクモが０９年経営統合。オンラインゲーム含め海外展開強化へ |
| ＮＳＳＯＬ | 382,500円 | +5.5% | +11.8% | 2.09% | 23.97倍 | 2.68倍 |
|
日本製鉄系ＳＩで、同社依存度は約２０％。製造、流通、金融系システム構築に強み。配当性向５０％ |
| フジＨＤ | 294,500円 | +1.9% | -71.8% | 1.70% | 61.10倍 | 0.75倍 |
|
フジサンケイグループ。若年層強い。視聴率は低迷中。音楽、通販、不動産など多角経営を推進 |
市場注目の銘柄
チャート関連のコラム
