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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 4,125 | 4,125 | 3,956 | 4,060 | -135 | -3.2% | 372,000 |
| 2024/07/24 | 4,286 | 4,286 | 4,195 | 4,195 | -129 | -3% | 224,200 |
| 2024/07/23 | 4,335 | 4,376 | 4,283 | 4,324 | +13 | +0.3% | 179,500 |
| 2024/07/22 | 4,300 | 4,348 | 4,294 | 4,311 | -6 | -0.1% | 167,600 |
| 2024/07/19 | 4,289 | 4,341 | 4,206 | 4,317 | +18 | +0.4% | 210,800 |
| 2024/07/18 | 4,402 | 4,449 | 4,292 | 4,299 | -161 | -3.6% | 274,100 |
| 2024/07/17 | 4,486 | 4,497 | 4,417 | 4,460 | +69 | +1.6% | 294,100 |
| 2024/07/16 | 4,400 | 4,428 | 4,366 | 4,391 | -3 | -0.1% | 214,300 |
| 2024/07/12 | 4,387 | 4,436 | 4,345 | 4,394 | -3 | -0.1% | 260,100 |
| 2024/07/11 | 4,420 | 4,455 | 4,361 | 4,397 | -7 | -0.2% | 325,600 |
| 2024/07/10 | 4,263 | 4,421 | 4,257 | 4,404 | +157 | +3.7% | 552,800 |
| 2024/07/09 | 4,230 | 4,262 | 4,209 | 4,247 | +46 | +1.1% | 409,000 |
| 2024/07/08 | 4,253 | 4,295 | 4,080 | 4,201 | -19 | -0.5% | 927,700 |
| 2024/07/05 | 4,223 | 4,280 | 4,201 | 4,220 | +10 | +0.2% | 278,800 |
| 2024/07/04 | 4,209 | 4,251 | 4,169 | 4,210 | +43 | +1% | 271,800 |
| 2024/07/03 | 4,194 | 4,220 | 4,151 | 4,167 | -20 | -0.5% | 345,000 |
| 2024/07/02 | 4,146 | 4,210 | 4,138 | 4,187 | +55 | +1.3% | 357,400 |
| 2024/07/01 | 4,100 | 4,164 | 4,098 | 4,132 | +78 | +1.9% | 263,800 |
| 2024/06/28 | 4,064 | 4,102 | 4,034 | 4,054 | -10 | -0.2% | 275,900 |
| 2024/06/27 | 4,013 | 4,069 | 4,013 | 4,064 | +30 | +0.7% | 297,800 |
| 2024/06/26 | 4,044 | 4,071 | 3,983 | 4,034 | -26 | -0.6% | 360,200 |
| 2024/06/25 | 4,075 | 4,075 | 4,015 | 4,060 | -26 | -0.6% | 270,500 |
| 2024/06/24 | 4,065 | 4,124 | 4,052 | 4,086 | +10 | +0.2% | 321,300 |
| 2024/06/21 | 4,158 | 4,189 | 4,066 | 4,076 | -28 | -0.7% | 408,500 |
| 2024/06/20 | 4,110 | 4,172 | 4,071 | 4,104 | +15 | +0.4% | 293,400 |
| 2024/06/19 | 4,098 | 4,141 | 4,061 | 4,089 | +23 | +0.6% | 269,900 |
| 2024/06/18 | 4,024 | 4,086 | 4,007 | 4,066 | +112 | +2.8% | 258,900 |
| 2024/06/17 | 3,971 | 3,976 | 3,888 | 3,954 | -35 | -0.9% | 280,100 |
| 2024/06/14 | 3,837 | 4,007 | 3,821 | 3,989 | +167 | +4.4% | 610,500 |
| 2024/06/13 | 3,918 | 3,930 | 3,800 | 3,822 | -61 | -1.6% | 300,500 |
| 2024/06/12 | 3,904 | 3,918 | 3,845 | 3,883 | -50 | -1.3% | 379,300 |
| 2024/06/11 | 3,873 | 3,975 | 3,857 | 3,933 | +68 | +1.8% | 297,200 |
| 2024/06/10 | 3,850 | 3,891 | 3,813 | 3,865 | +55 | +1.4% | 278,700 |
| 2024/06/07 | 3,840 | 3,874 | 3,794 | 3,810 | -61 | -1.6% | 453,400 |
| 2024/06/06 | 3,907 | 3,907 | 3,822 | 3,871 | -19 | -0.5% | 564,500 |
| 2024/06/05 | 3,864 | 3,914 | 3,845 | 3,890 | +32 | +0.8% | 562,600 |
| 2024/06/04 | 3,750 | 3,879 | 3,742 | 3,858 | +123 | +3.3% | 658,700 |
| 2024/06/03 | 3,700 | 3,810 | 3,695 | 3,735 | +62 | +1.7% | 554,700 |
| 2024/05/31 | 3,545 | 3,694 | 3,494 | 3,673 | +257 | +7.5% | 1,577,600 |
| 2024/05/30 | 3,347 | 3,416 | 3,326 | 3,416 | +29 | +0.9% | 623,200 |
| 2024/05/29 | 3,404 | 3,441 | 3,380 | 3,387 | +11 | +0.3% | 567,700 |
| 2024/05/28 | 3,381 | 3,419 | 3,351 | 3,376 | -75 | -2.2% | 542,500 |
| 2024/05/27 | 3,463 | 3,484 | 3,430 | 3,451 | -12 | -0.3% | 558,000 |
| 2024/05/24 | 3,495 | 3,536 | 3,439 | 3,463 | -116 | -3.2% | 706,700 |
| 2024/05/23 | 3,528 | 3,582 | 3,475 | 3,579 | +36 | +1% | 527,300 |
| 2024/05/22 | 3,676 | 3,699 | 3,535 | 3,543 | -132 | -3.6% | 539,700 |
| 2024/05/21 | 3,708 | 3,731 | 3,670 | 3,675 | -19 | -0.5% | 400,600 |
| 2024/05/20 | 3,663 | 3,702 | 3,650 | 3,694 | +20 | +0.5% | 493,200 |
| 2024/05/17 | 3,700 | 3,706 | 3,631 | 3,674 | -44 | -1.2% | 628,500 |
| 2024/05/16 | 3,797 | 3,810 | 3,701 | 3,718 | -79 | -2.1% | 1,082,800 |
201～
250
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
