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 |
|---|---|---|---|---|---|---|---|
| 2015/05/20 | 1,629 | 1,655 | 1,626 | 1,652 | +39 | +2.4% | 289,900 |
| 2015/05/19 | 1,600 | 1,629 | 1,593 | 1,613 | +13 | +0.8% | 365,000 |
| 2015/05/18 | 1,578 | 1,602 | 1,575 | 1,600 | +19 | +1.2% | 396,400 |
| 2015/05/15 | 1,561 | 1,583 | 1,557 | 1,581 | +22 | +1.4% | 244,700 |
| 2015/05/14 | 1,597 | 1,618 | 1,558 | 1,559 | -54 | -3.3% | 487,500 |
| 2015/05/13 | 1,621 | 1,631 | 1,583 | 1,613 | -102 | -5.9% | 710,500 |
| 2015/05/12 | 1,666 | 1,718 | 1,647 | 1,715 | +46 | +2.8% | 402,200 |
| 2015/05/11 | 1,680 | 1,704 | 1,663 | 1,669 | +16 | +1% | 693,700 |
| 2015/05/08 | 1,623 | 1,660 | 1,618 | 1,653 | +40 | +2.5% | 526,100 |
| 2015/05/07 | 1,572 | 1,638 | 1,572 | 1,613 | +40 | +2.5% | 401,800 |
| 2015/05/01 | 1,563 | 1,583 | 1,556 | 1,573 | -8 | -0.5% | 384,900 |
| 2015/04/30 | 1,601 | 1,613 | 1,578 | 1,581 | -50 | -3.1% | 542,800 |
| 2015/04/28 | 1,599 | 1,642 | 1,592 | 1,631 | +23 | +1.4% | 452,300 |
| 2015/04/27 | 1,615 | 1,632 | 1,604 | 1,608 | -8 | -0.5% | 562,500 |
| 2015/04/24 | 1,635 | 1,635 | 1,611 | 1,616 | -19 | -1.2% | 194,000 |
| 2015/04/23 | 1,650 | 1,673 | 1,631 | 1,635 | -14 | -0.8% | 604,000 |
| 2015/04/22 | 1,650 | 1,652 | 1,625 | 1,649 | +20 | +1.2% | 286,300 |
| 2015/04/21 | 1,581 | 1,631 | 1,573 | 1,629 | +37 | +2.3% | 383,400 |
| 2015/04/20 | 1,590 | 1,621 | 1,585 | 1,592 | -25 | -1.5% | 1,022,200 |
| 2015/04/17 | 1,621 | 1,643 | 1,603 | 1,617 | -31 | -1.9% | 443,900 |
| 2015/04/16 | 1,620 | 1,651 | 1,613 | 1,648 | +31 | +1.9% | 342,000 |
| 2015/04/15 | 1,612 | 1,638 | 1,611 | 1,617 | -5 | -0.3% | 218,800 |
| 2015/04/14 | 1,611 | 1,643 | 1,611 | 1,622 | -1 | -0.1% | 206,300 |
| 2015/04/13 | 1,627 | 1,643 | 1,621 | 1,623 | -5 | -0.3% | 250,800 |
| 2015/04/10 | 1,600 | 1,641 | 1,598 | 1,628 | +41 | +2.6% | 426,300 |
| 2015/04/09 | 1,570 | 1,592 | 1,561 | 1,587 | +15 | +1% | 274,800 |
| 2015/04/08 | 1,583 | 1,585 | 1,552 | 1,572 | -9 | -0.6% | 618,000 |
| 2015/04/07 | 1,591 | 1,614 | 1,571 | 1,581 | -13 | -0.8% | 269,400 |
| 2015/04/06 | 1,595 | 1,601 | 1,580 | 1,594 | -10 | -0.6% | 108,300 |
| 2015/04/03 | 1,575 | 1,622 | 1,575 | 1,604 | +17 | +1.1% | 341,800 |
| 2015/04/02 | 1,544 | 1,598 | 1,534 | 1,587 | +60 | +3.9% | 414,600 |
| 2015/04/01 | 1,539 | 1,566 | 1,519 | 1,527 | +11 | +0.7% | 491,800 |
| 2015/03/31 | 1,564 | 1,564 | 1,514 | 1,516 | -18 | -1.2% | 232,200 |
| 2015/03/30 | 1,540 | 1,545 | 1,508 | 1,534 | +32 | +2.1% | 278,200 |
| 2015/03/27 | 1,559 | 1,575 | 1,438 | 1,502 | -58 | -3.7% | 567,000 |
| 2015/03/26 | 1,568 | 1,602 | 1,553 | 1,560 | -22 | -1.4% | 441,900 |
| 2015/03/25 | 1,604 | 1,609 | 1,568 | 1,582 | -23 | -1.4% | 255,200 |
| 2015/03/24 | 1,625 | 1,627 | 1,594 | 1,605 | -31 | -1.9% | 358,000 |
| 2015/03/23 | 1,639 | 1,641 | 1,615 | 1,636 | +1 | +0.1% | 241,800 |
| 2015/03/20 | 1,644 | 1,649 | 1,626 | 1,635 | +2 | +0.1% | 305,500 |
| 2015/03/19 | 1,650 | 1,650 | 1,619 | 1,633 | -20 | -1.2% | 485,200 |
| 2015/03/18 | 1,588 | 1,658 | 1,568 | 1,653 | +74 | +4.7% | 606,300 |
| 2015/03/17 | 1,550 | 1,588 | 1,529 | 1,579 | +40 | +2.6% | 557,000 |
| 2015/03/16 | 1,490 | 1,543 | 1,483 | 1,539 | +56 | +3.8% | 434,900 |
| 2015/03/13 | 1,467 | 1,490 | 1,454 | 1,483 | +46 | +3.2% | 518,100 |
| 2015/03/12 | 1,438 | 1,460 | 1,432 | 1,437 | +8 | +0.6% | 306,400 |
| 2015/03/11 | 1,425 | 1,435 | 1,419 | 1,429 | +3 | +0.2% | 209,600 |
| 2015/03/10 | 1,426 | 1,434 | 1,411 | 1,426 | +13 | +0.9% | 197,900 |
| 2015/03/09 | 1,411 | 1,435 | 1,404 | 1,413 | -19 | -1.3% | 226,000 |
| 2015/03/06 | 1,440 | 1,445 | 1,423 | 1,432 | ±0 | ±0% | 129,700 |
2501～
2550
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
