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 |
|---|---|---|---|---|---|---|---|
| 2015/03/05 | 1,425 | 1,440 | 1,420 | 1,432 | +6 | +0.4% | 151,900 |
| 2015/03/04 | 1,439 | 1,439 | 1,416 | 1,426 | -10 | -0.7% | 140,500 |
| 2015/03/03 | 1,435 | 1,436 | 1,422 | 1,436 | +9 | +0.6% | 184,200 |
| 2015/03/02 | 1,419 | 1,435 | 1,406 | 1,427 | +8 | +0.6% | 201,700 |
| 2015/02/27 | 1,410 | 1,421 | 1,402 | 1,419 | +9 | +0.6% | 248,800 |
| 2015/02/26 | 1,389 | 1,413 | 1,387 | 1,410 | +19 | +1.4% | 271,500 |
| 2015/02/25 | 1,389 | 1,400 | 1,371 | 1,391 | +6 | +0.4% | 181,600 |
| 2015/02/24 | 1,371 | 1,400 | 1,369 | 1,385 | +10 | +0.7% | 324,000 |
| 2015/02/23 | 1,400 | 1,401 | 1,361 | 1,375 | -22 | -1.6% | 162,000 |
| 2015/02/20 | 1,400 | 1,411 | 1,387 | 1,397 | -7 | -0.5% | 231,800 |
| 2015/02/19 | 1,390 | 1,407 | 1,376 | 1,404 | +21 | +1.5% | 224,200 |
| 2015/02/18 | 1,359 | 1,387 | 1,349 | 1,383 | +36 | +2.7% | 251,000 |
| 2015/02/17 | 1,352 | 1,354 | 1,332 | 1,347 | -3 | -0.2% | 197,100 |
| 2015/02/16 | 1,344 | 1,360 | 1,332 | 1,350 | +21 | +1.6% | 343,300 |
| 2015/02/13 | 1,345 | 1,354 | 1,319 | 1,329 | +8 | +0.6% | 451,600 |
| 2015/02/12 | 1,309 | 1,342 | 1,297 | 1,321 | +19 | +1.5% | 364,500 |
| 2015/02/10 | 1,250 | 1,304 | 1,244 | 1,302 | +56 | +4.5% | 634,000 |
| 2015/02/09 | 1,266 | 1,271 | 1,235 | 1,246 | -9 | -0.7% | 425,600 |
| 2015/02/06 | 1,301 | 1,318 | 1,243 | 1,255 | -87 | -6.5% | 667,400 |
| 2015/02/05 | 1,346 | 1,357 | 1,330 | 1,342 | +4 | +0.3% | 347,600 |
| 2015/02/04 | 1,325 | 1,344 | 1,316 | 1,338 | +29 | +2.2% | 290,900 |
| 2015/02/03 | 1,325 | 1,328 | 1,301 | 1,309 | -12 | -0.9% | 267,700 |
| 2015/02/02 | 1,328 | 1,354 | 1,316 | 1,321 | -32 | -2.4% | 217,200 |
| 2015/01/30 | 1,348 | 1,366 | 1,346 | 1,353 | +14 | +1% | 277,800 |
| 2015/01/29 | 1,341 | 1,361 | 1,336 | 1,339 | -19 | -1.4% | 162,500 |
| 2015/01/28 | 1,329 | 1,367 | 1,321 | 1,358 | +16 | +1.2% | 240,400 |
| 2015/01/27 | 1,337 | 1,344 | 1,325 | 1,342 | +19 | +1.4% | 162,400 |
| 2015/01/26 | 1,317 | 1,327 | 1,305 | 1,323 | -15 | -1.1% | 138,600 |
| 2015/01/23 | 1,337 | 1,342 | 1,321 | 1,338 | +15 | +1.1% | 162,000 |
| 2015/01/22 | 1,312 | 1,323 | 1,301 | 1,323 | +8 | +0.6% | 202,700 |
| 2015/01/21 | 1,332 | 1,339 | 1,310 | 1,315 | -11 | -0.8% | 247,900 |
| 2015/01/20 | 1,294 | 1,326 | 1,292 | 1,326 | +36 | +2.8% | 231,800 |
| 2015/01/19 | 1,298 | 1,306 | 1,278 | 1,290 | +2 | +0.2% | 190,800 |
| 2015/01/16 | 1,306 | 1,308 | 1,274 | 1,288 | -43 | -3.2% | 404,100 |
| 2015/01/15 | 1,328 | 1,348 | 1,308 | 1,331 | +3 | +0.2% | 590,600 |
| 2015/01/14 | 1,335 | 1,357 | 1,326 | 1,328 | -26 | -1.9% | 293,500 |
| 2015/01/13 | 1,353 | 1,361 | 1,333 | 1,354 | -17 | -1.2% | 189,300 |
| 2015/01/09 | 1,352 | 1,375 | 1,348 | 1,371 | +19 | +1.4% | 187,500 |
| 2015/01/08 | 1,355 | 1,370 | 1,347 | 1,352 | +3 | +0.2% | 213,700 |
| 2015/01/07 | 1,340 | 1,359 | 1,335 | 1,349 | -7 | -0.5% | 150,300 |
| 2015/01/06 | 1,391 | 1,420 | 1,354 | 1,356 | -65 | -4.6% | 308,400 |
| 2015/01/05 | 1,407 | 1,429 | 1,390 | 1,421 | +1 | +0.1% | 212,200 |
| 2014/12/30 | 1,429 | 1,436 | 1,420 | 1,420 | -2 | -0.1% | 198,100 |
| 2014/12/29 | 1,429 | 1,442 | 1,407 | 1,422 | -5 | -0.4% | 138,500 |
| 2014/12/26 | 1,413 | 1,429 | 1,413 | 1,427 | -1 | -0.1% | 114,100 |
| 2014/12/25 | 1,438 | 1,438 | 1,416 | 1,428 | -6 | -0.4% | 132,900 |
| 2014/12/24 | 1,420 | 1,434 | 1,417 | 1,434 | +20 | +1.4% | 163,800 |
| 2014/12/22 | 1,431 | 1,431 | 1,390 | 1,414 | -15 | -1% | 153,400 |
| 2014/12/19 | 1,426 | 1,437 | 1,405 | 1,429 | +27 | +1.9% | 254,800 |
| 2014/12/18 | 1,400 | 1,434 | 1,394 | 1,402 | +35 | +2.6% | 290,100 |
2551～
2600
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
