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 |
|---|---|---|---|---|---|---|---|
| 2015/10/14 | 1,652 | 1,672 | 1,604 | 1,617 | -61 | -3.6% | 545,600 |
| 2015/10/13 | 1,658 | 1,688 | 1,652 | 1,678 | -7 | -0.4% | 499,200 |
| 2015/10/09 | 1,664 | 1,685 | 1,634 | 1,685 | +45 | +2.7% | 319,900 |
| 2015/10/08 | 1,647 | 1,656 | 1,633 | 1,640 | -16 | -1% | 263,900 |
| 2015/10/07 | 1,640 | 1,661 | 1,607 | 1,656 | +5 | +0.3% | 461,100 |
| 2015/10/06 | 1,639 | 1,675 | 1,617 | 1,651 | +47 | +2.9% | 427,500 |
| 2015/10/05 | 1,586 | 1,610 | 1,562 | 1,604 | +25 | +1.6% | 641,500 |
| 2015/10/02 | 1,592 | 1,620 | 1,573 | 1,579 | -42 | -2.6% | 439,700 |
| 2015/10/01 | 1,618 | 1,647 | 1,594 | 1,621 | +23 | +1.4% | 334,500 |
| 2015/09/30 | 1,580 | 1,607 | 1,579 | 1,598 | +18 | +1.1% | 573,700 |
| 2015/09/29 | 1,610 | 1,625 | 1,563 | 1,580 | -70 | -4.2% | 651,200 |
| 2015/09/28 | 1,654 | 1,666 | 1,603 | 1,650 | -8 | -0.5% | 386,400 |
| 2015/09/25 | 1,634 | 1,660 | 1,624 | 1,658 | +48 | +3% | 413,200 |
| 2015/09/24 | 1,592 | 1,654 | 1,587 | 1,610 | +1 | +0.1% | 385,100 |
| 2015/09/18 | 1,600 | 1,635 | 1,571 | 1,609 | -16 | -1% | 318,400 |
| 2015/09/17 | 1,679 | 1,680 | 1,613 | 1,625 | -42 | -2.5% | 536,200 |
| 2015/09/16 | 1,687 | 1,687 | 1,657 | 1,667 | +7 | +0.4% | 232,500 |
| 2015/09/15 | 1,651 | 1,691 | 1,636 | 1,660 | +22 | +1.3% | 234,300 |
| 2015/09/14 | 1,679 | 1,680 | 1,638 | 1,638 | -29 | -1.7% | 215,400 |
| 2015/09/11 | 1,673 | 1,689 | 1,657 | 1,667 | +14 | +0.8% | 331,000 |
| 2015/09/10 | 1,625 | 1,664 | 1,625 | 1,653 | -22 | -1.3% | 309,200 |
| 2015/09/09 | 1,628 | 1,675 | 1,622 | 1,675 | +108 | +6.9% | 390,100 |
| 2015/09/08 | 1,561 | 1,587 | 1,560 | 1,567 | -1 | -0.1% | 237,700 |
| 2015/09/07 | 1,536 | 1,590 | 1,536 | 1,568 | -8 | -0.5% | 198,400 |
| 2015/09/04 | 1,602 | 1,610 | 1,553 | 1,576 | -5 | -0.3% | 488,900 |
| 2015/09/03 | 1,565 | 1,604 | 1,563 | 1,581 | +31 | +2% | 273,800 |
| 2015/09/02 | 1,525 | 1,583 | 1,524 | 1,550 | -10 | -0.6% | 381,300 |
| 2015/09/01 | 1,632 | 1,644 | 1,558 | 1,560 | -103 | -6.2% | 614,700 |
| 2015/08/31 | 1,646 | 1,666 | 1,634 | 1,663 | +14 | +0.8% | 229,400 |
| 2015/08/28 | 1,678 | 1,686 | 1,636 | 1,649 | +43 | +2.7% | 316,500 |
| 2015/08/27 | 1,630 | 1,646 | 1,589 | 1,606 | +9 | +0.6% | 548,500 |
| 2015/08/26 | 1,585 | 1,637 | 1,569 | 1,597 | +12 | +0.8% | 1,094,800 |
| 2015/08/25 | 1,595 | 1,650 | 1,560 | 1,585 | -94 | -5.6% | 773,600 |
| 2015/08/24 | 1,721 | 1,741 | 1,675 | 1,679 | -94 | -5.3% | 608,600 |
| 2015/08/21 | 1,796 | 1,806 | 1,756 | 1,773 | -76 | -4.1% | 563,100 |
| 2015/08/20 | 1,847 | 1,898 | 1,845 | 1,849 | -28 | -1.5% | 552,100 |
| 2015/08/19 | 1,834 | 1,891 | 1,831 | 1,877 | +28 | +1.5% | 364,900 |
| 2015/08/18 | 1,878 | 1,885 | 1,831 | 1,849 | -25 | -1.3% | 465,900 |
| 2015/08/17 | 1,873 | 1,881 | 1,855 | 1,874 | +7 | +0.4% | 213,800 |
| 2015/08/14 | 1,890 | 1,893 | 1,854 | 1,867 | -26 | -1.4% | 351,200 |
| 2015/08/13 | 1,855 | 1,899 | 1,842 | 1,893 | ±0 | ±0% | 548,300 |
| 2015/08/12 | 1,881 | 1,921 | 1,881 | 1,893 | -27 | -1.4% | 509,100 |
| 2015/08/11 | 1,953 | 1,953 | 1,912 | 1,920 | -32 | -1.6% | 292,900 |
| 2015/08/10 | 1,919 | 1,952 | 1,900 | 1,952 | +53 | +2.8% | 301,100 |
| 2015/08/07 | 1,874 | 1,903 | 1,855 | 1,899 | -15 | -0.8% | 384,500 |
| 2015/08/06 | 1,900 | 1,931 | 1,889 | 1,914 | +22 | +1.2% | 403,300 |
| 2015/08/05 | 1,820 | 1,896 | 1,817 | 1,892 | +86 | +4.8% | 642,900 |
| 2015/08/04 | 1,803 | 1,847 | 1,801 | 1,806 | -92 | -4.8% | 929,000 |
| 2015/08/03 | 1,839 | 1,900 | 1,827 | 1,898 | +90 | +5% | 399,400 |
| 2015/07/31 | 1,771 | 1,819 | 1,771 | 1,808 | +37 | +2.1% | 233,600 |
2401～
2450
件表示中 / 3759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 | 516,900円 | +4.5% | +9.2% | 1.35% | 29.68倍 | 0.87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」 |
| トレンド | 829,400円 | +0.5% | -14.8% | 2.22% | 36.08倍 | 9.95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％ |
| 日テレＨＤ | 370,100円 | +0.9% | -2.6% | 1.08% | 19.67倍 | 0.96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 |
| フジＨＤ | 331,200円 | -0.8% | - | 1.51% | 68.73倍 | 0.84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 |
| 東映アニメ | 351,000円 | -12.7% | -19.5% | 1.17% | 37.58倍 | 4.69倍 |
|
東映系のアニメ制作老舗。テレビ向けに強み。キャラクターの商品化権等の版権収入も大きい |
市場注目の銘柄
チャート関連のコラム
