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 |
|---|---|---|---|---|---|---|---|
| 2015/07/30 | 1,784 | 1,793 | 1,768 | 1,771 | -4 | -0.2% | 193,000 |
| 2015/07/29 | 1,728 | 1,782 | 1,728 | 1,775 | +43 | +2.5% | 299,500 |
| 2015/07/28 | 1,747 | 1,770 | 1,729 | 1,732 | -42 | -2.4% | 881,800 |
| 2015/07/27 | 1,799 | 1,799 | 1,761 | 1,774 | -36 | -2% | 222,400 |
| 2015/07/24 | 1,826 | 1,826 | 1,805 | 1,810 | -16 | -0.9% | 162,000 |
| 2015/07/23 | 1,792 | 1,836 | 1,792 | 1,826 | +38 | +2.1% | 200,400 |
| 2015/07/22 | 1,793 | 1,799 | 1,785 | 1,788 | -17 | -0.9% | 109,200 |
| 2015/07/21 | 1,810 | 1,810 | 1,788 | 1,805 | +20 | +1.1% | 200,400 |
| 2015/07/17 | 1,819 | 1,819 | 1,780 | 1,785 | -11 | -0.6% | 236,600 |
| 2015/07/16 | 1,807 | 1,808 | 1,782 | 1,796 | -4 | -0.2% | 448,400 |
| 2015/07/15 | 1,794 | 1,813 | 1,789 | 1,800 | +8 | +0.4% | 407,500 |
| 2015/07/14 | 1,817 | 1,817 | 1,785 | 1,792 | +24 | +1.4% | 218,600 |
| 2015/07/13 | 1,773 | 1,784 | 1,748 | 1,768 | +6 | +0.3% | 283,900 |
| 2015/07/10 | 1,790 | 1,819 | 1,750 | 1,762 | -18 | -1% | 537,500 |
| 2015/07/09 | 1,720 | 1,782 | 1,693 | 1,780 | -2 | -0.1% | 751,900 |
| 2015/07/08 | 1,825 | 1,836 | 1,779 | 1,782 | -54 | -2.9% | 723,600 |
| 2015/07/07 | 1,850 | 1,868 | 1,830 | 1,836 | +8 | +0.4% | 328,100 |
| 2015/07/06 | 1,809 | 1,862 | 1,809 | 1,828 | -5 | -0.3% | 311,200 |
| 2015/07/03 | 1,825 | 1,840 | 1,802 | 1,833 | +5 | +0.3% | 248,600 |
| 2015/07/02 | 1,767 | 1,848 | 1,760 | 1,828 | +72 | +4.1% | 686,900 |
| 2015/07/01 | 1,706 | 1,759 | 1,691 | 1,756 | +65 | +3.8% | 531,400 |
| 2015/06/30 | 1,652 | 1,695 | 1,649 | 1,691 | +46 | +2.8% | 455,800 |
| 2015/06/29 | 1,650 | 1,669 | 1,645 | 1,645 | -55 | -3.2% | 180,100 |
| 2015/06/26 | 1,685 | 1,709 | 1,673 | 1,700 | +6 | +0.4% | 248,100 |
| 2015/06/25 | 1,671 | 1,705 | 1,660 | 1,694 | +23 | +1.4% | 382,700 |
| 2015/06/24 | 1,674 | 1,695 | 1,667 | 1,671 | +8 | +0.5% | 203,000 |
| 2015/06/23 | 1,660 | 1,674 | 1,654 | 1,663 | +23 | +1.4% | 242,600 |
| 2015/06/22 | 1,612 | 1,643 | 1,605 | 1,640 | +24 | +1.5% | 195,500 |
| 2015/06/19 | 1,623 | 1,638 | 1,607 | 1,616 | +21 | +1.3% | 484,600 |
| 2015/06/18 | 1,604 | 1,624 | 1,595 | 1,595 | -29 | -1.8% | 320,200 |
| 2015/06/17 | 1,612 | 1,641 | 1,605 | 1,624 | +20 | +1.2% | 454,600 |
| 2015/06/16 | 1,572 | 1,613 | 1,572 | 1,604 | +7 | +0.4% | 580,600 |
| 2015/06/15 | 1,572 | 1,599 | 1,568 | 1,597 | +18 | +1.1% | 356,400 |
| 2015/06/12 | 1,580 | 1,589 | 1,572 | 1,579 | -15 | -0.9% | 432,600 |
| 2015/06/11 | 1,609 | 1,618 | 1,584 | 1,594 | -4 | -0.3% | 256,500 |
| 2015/06/10 | 1,595 | 1,619 | 1,595 | 1,598 | -2 | -0.1% | 398,300 |
| 2015/06/09 | 1,619 | 1,635 | 1,598 | 1,600 | -37 | -2.3% | 297,300 |
| 2015/06/08 | 1,662 | 1,664 | 1,637 | 1,637 | -32 | -1.9% | 188,000 |
| 2015/06/05 | 1,667 | 1,683 | 1,660 | 1,669 | -19 | -1.1% | 157,400 |
| 2015/06/04 | 1,663 | 1,700 | 1,652 | 1,688 | +27 | +1.6% | 392,100 |
| 2015/06/03 | 1,641 | 1,676 | 1,641 | 1,661 | +5 | +0.3% | 348,500 |
| 2015/06/02 | 1,642 | 1,674 | 1,635 | 1,656 | +14 | +0.9% | 281,200 |
| 2015/06/01 | 1,637 | 1,649 | 1,634 | 1,642 | -1 | -0.1% | 245,800 |
| 2015/05/29 | 1,656 | 1,674 | 1,638 | 1,643 | -28 | -1.7% | 371,000 |
| 2015/05/28 | 1,683 | 1,686 | 1,657 | 1,671 | +5 | +0.3% | 316,500 |
| 2015/05/27 | 1,698 | 1,698 | 1,661 | 1,666 | -19 | -1.1% | 255,600 |
| 2015/05/26 | 1,682 | 1,692 | 1,663 | 1,685 | +11 | +0.7% | 270,600 |
| 2015/05/25 | 1,730 | 1,734 | 1,663 | 1,674 | -49 | -2.8% | 363,000 |
| 2015/05/22 | 1,700 | 1,737 | 1,700 | 1,723 | +19 | +1.1% | 326,500 |
| 2015/05/21 | 1,669 | 1,727 | 1,667 | 1,704 | +52 | +3.1% | 498,300 |
2451～
2500
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
