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 |
|---|---|---|---|---|---|---|---|
| 2014/10/03 | 1,155 | 1,169 | 1,153 | 1,163 | +1 | +0.1% | 219,500 |
| 2014/10/02 | 1,202 | 1,205 | 1,162 | 1,162 | -52 | -4.3% | 265,700 |
| 2014/10/01 | 1,225 | 1,227 | 1,212 | 1,214 | -8 | -0.7% | 183,400 |
| 2014/09/30 | 1,232 | 1,232 | 1,208 | 1,222 | -10 | -0.8% | 141,300 |
| 2014/09/29 | 1,234 | 1,237 | 1,221 | 1,232 | +5 | +0.4% | 143,600 |
| 2014/09/26 | 1,244 | 1,244 | 1,224 | 1,227 | -39 | -3.1% | 249,900 |
| 2014/09/25 | 1,247 | 1,266 | 1,243 | 1,266 | +27 | +2.2% | 250,300 |
| 2014/09/24 | 1,242 | 1,242 | 1,223 | 1,239 | -29 | -2.3% | 320,300 |
| 2014/09/22 | 1,270 | 1,277 | 1,258 | 1,268 | -1 | -0.1% | 126,900 |
| 2014/09/19 | 1,254 | 1,270 | 1,251 | 1,269 | +19 | +1.5% | 150,300 |
| 2014/09/18 | 1,232 | 1,254 | 1,226 | 1,250 | +22 | +1.8% | 211,200 |
| 2014/09/17 | 1,229 | 1,234 | 1,224 | 1,228 | ±0 | ±0% | 88,600 |
| 2014/09/16 | 1,228 | 1,232 | 1,219 | 1,228 | +1 | +0.1% | 91,600 |
| 2014/09/12 | 1,241 | 1,241 | 1,226 | 1,227 | -7 | -0.6% | 290,600 |
| 2014/09/11 | 1,238 | 1,239 | 1,225 | 1,234 | +6 | +0.5% | 136,600 |
| 2014/09/10 | 1,200 | 1,232 | 1,200 | 1,228 | +20 | +1.7% | 209,400 |
| 2014/09/09 | 1,210 | 1,221 | 1,203 | 1,208 | +1 | +0.1% | 119,000 |
| 2014/09/08 | 1,214 | 1,218 | 1,201 | 1,207 | ±0 | ±0% | 151,900 |
| 2014/09/05 | 1,211 | 1,219 | 1,203 | 1,207 | -1 | -0.1% | 148,700 |
| 2014/09/04 | 1,211 | 1,218 | 1,202 | 1,208 | -3 | -0.2% | 194,800 |
| 2014/09/03 | 1,220 | 1,224 | 1,208 | 1,211 | -1 | -0.1% | 139,300 |
| 2014/09/02 | 1,197 | 1,215 | 1,197 | 1,212 | +15 | +1.3% | 138,800 |
| 2014/09/01 | 1,192 | 1,204 | 1,192 | 1,197 | -1 | -0.1% | 107,500 |
| 2014/08/29 | 1,191 | 1,206 | 1,187 | 1,198 | -3 | -0.2% | 149,700 |
| 2014/08/28 | 1,201 | 1,205 | 1,194 | 1,201 | -6 | -0.5% | 130,700 |
| 2014/08/27 | 1,228 | 1,232 | 1,200 | 1,207 | -22 | -1.8% | 214,800 |
| 2014/08/26 | 1,244 | 1,244 | 1,218 | 1,229 | -9 | -0.7% | 148,500 |
| 2014/08/25 | 1,243 | 1,245 | 1,229 | 1,238 | +4 | +0.3% | 118,700 |
| 2014/08/22 | 1,244 | 1,244 | 1,229 | 1,234 | -5 | -0.4% | 189,700 |
| 2014/08/21 | 1,238 | 1,239 | 1,223 | 1,239 | +5 | +0.4% | 174,800 |
| 2014/08/20 | 1,234 | 1,241 | 1,230 | 1,234 | ±0 | ±0% | 108,400 |
| 2014/08/19 | 1,238 | 1,238 | 1,221 | 1,234 | +9 | +0.7% | 159,700 |
| 2014/08/18 | 1,216 | 1,227 | 1,216 | 1,225 | ±0 | ±0% | 81,700 |
| 2014/08/15 | 1,210 | 1,225 | 1,210 | 1,225 | +8 | +0.7% | 140,700 |
| 2014/08/14 | 1,213 | 1,219 | 1,207 | 1,217 | +10 | +0.8% | 123,000 |
| 2014/08/13 | 1,201 | 1,212 | 1,192 | 1,207 | +1 | +0.1% | 89,600 |
| 2014/08/12 | 1,205 | 1,218 | 1,202 | 1,206 | +6 | +0.5% | 216,700 |
| 2014/08/11 | 1,199 | 1,202 | 1,178 | 1,200 | +17 | +1.4% | 142,000 |
| 2014/08/08 | 1,205 | 1,220 | 1,176 | 1,183 | -27 | -2.2% | 304,900 |
| 2014/08/07 | 1,189 | 1,210 | 1,188 | 1,210 | +17 | +1.4% | 183,100 |
| 2014/08/06 | 1,195 | 1,201 | 1,185 | 1,193 | +3 | +0.3% | 197,400 |
| 2014/08/05 | 1,193 | 1,208 | 1,186 | 1,190 | +2 | +0.2% | 280,000 |
| 2014/08/04 | 1,172 | 1,198 | 1,172 | 1,188 | +15 | +1.3% | 325,700 |
| 2014/08/01 | 1,192 | 1,195 | 1,166 | 1,173 | -31 | -2.6% | 530,400 |
| 2014/07/31 | 1,261 | 1,261 | 1,188 | 1,204 | -74 | -5.8% | 629,500 |
| 2014/07/30 | 1,269 | 1,281 | 1,268 | 1,278 | -3 | -0.2% | 117,100 |
| 2014/07/29 | 1,270 | 1,282 | 1,268 | 1,281 | +14 | +1.1% | 137,200 |
| 2014/07/28 | 1,262 | 1,267 | 1,257 | 1,267 | +11 | +0.9% | 140,600 |
| 2014/07/25 | 1,248 | 1,257 | 1,246 | 1,256 | +14 | +1.1% | 194,100 |
| 2014/07/24 | 1,235 | 1,248 | 1,231 | 1,242 | +7 | +0.6% | 179,900 |
2651～
2700
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
