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 |
|---|---|---|---|---|---|---|---|
| 2014/07/23 | 1,221 | 1,249 | 1,216 | 1,235 | +9 | +0.7% | 227,600 |
| 2014/07/22 | 1,208 | 1,230 | 1,208 | 1,226 | +27 | +2.3% | 157,000 |
| 2014/07/18 | 1,196 | 1,207 | 1,189 | 1,199 | -8 | -0.7% | 98,500 |
| 2014/07/17 | 1,213 | 1,218 | 1,202 | 1,207 | -11 | -0.9% | 188,800 |
| 2014/07/16 | 1,208 | 1,226 | 1,206 | 1,218 | +10 | +0.8% | 185,700 |
| 2014/07/15 | 1,198 | 1,209 | 1,194 | 1,208 | +10 | +0.8% | 85,000 |
| 2014/07/14 | 1,190 | 1,200 | 1,186 | 1,198 | +10 | +0.8% | 111,900 |
| 2014/07/11 | 1,185 | 1,193 | 1,173 | 1,188 | -16 | -1.3% | 189,600 |
| 2014/07/10 | 1,208 | 1,225 | 1,202 | 1,204 | +7 | +0.6% | 208,600 |
| 2014/07/09 | 1,209 | 1,219 | 1,194 | 1,197 | -27 | -2.2% | 180,300 |
| 2014/07/08 | 1,220 | 1,240 | 1,207 | 1,224 | -2 | -0.2% | 173,800 |
| 2014/07/07 | 1,244 | 1,244 | 1,226 | 1,226 | -13 | -1% | 79,300 |
| 2014/07/04 | 1,234 | 1,241 | 1,228 | 1,239 | +15 | +1.2% | 135,900 |
| 2014/07/03 | 1,240 | 1,243 | 1,222 | 1,224 | -16 | -1.3% | 79,900 |
| 2014/07/02 | 1,232 | 1,248 | 1,229 | 1,240 | +3 | +0.2% | 139,400 |
| 2014/07/01 | 1,240 | 1,245 | 1,227 | 1,237 | -6 | -0.5% | 227,500 |
| 2014/06/30 | 1,228 | 1,245 | 1,227 | 1,243 | +17 | +1.4% | 136,300 |
| 2014/06/27 | 1,220 | 1,235 | 1,210 | 1,226 | +4 | +0.3% | 327,600 |
| 2014/06/26 | 1,224 | 1,233 | 1,220 | 1,222 | +8 | +0.7% | 118,600 |
| 2014/06/25 | 1,213 | 1,219 | 1,208 | 1,214 | -5 | -0.4% | 143,100 |
| 2014/06/24 | 1,214 | 1,222 | 1,201 | 1,219 | +5 | +0.4% | 185,700 |
| 2014/06/23 | 1,212 | 1,226 | 1,212 | 1,214 | -8 | -0.7% | 123,300 |
| 2014/06/20 | 1,237 | 1,244 | 1,222 | 1,222 | -20 | -1.6% | 197,100 |
| 2014/06/19 | 1,225 | 1,243 | 1,217 | 1,242 | +18 | +1.5% | 203,100 |
| 2014/06/18 | 1,218 | 1,227 | 1,216 | 1,224 | +13 | +1.1% | 152,800 |
| 2014/06/17 | 1,186 | 1,215 | 1,186 | 1,211 | +18 | +1.5% | 165,800 |
| 2014/06/16 | 1,195 | 1,200 | 1,185 | 1,193 | -4 | -0.3% | 123,100 |
| 2014/06/13 | 1,199 | 1,201 | 1,183 | 1,197 | -10 | -0.8% | 294,200 |
| 2014/06/12 | 1,196 | 1,210 | 1,186 | 1,207 | +10 | +0.8% | 171,200 |
| 2014/06/11 | 1,177 | 1,201 | 1,177 | 1,197 | +16 | +1.4% | 190,500 |
| 2014/06/10 | 1,198 | 1,208 | 1,180 | 1,181 | ±0 | ±0% | 271,600 |
| 2014/06/09 | 1,181 | 1,188 | 1,174 | 1,181 | +11 | +0.9% | 183,300 |
| 2014/06/06 | 1,183 | 1,184 | 1,169 | 1,170 | -13 | -1.1% | 210,800 |
| 2014/06/05 | 1,187 | 1,193 | 1,172 | 1,183 | +3 | +0.3% | 211,300 |
| 2014/06/04 | 1,170 | 1,182 | 1,164 | 1,180 | +17 | +1.5% | 190,500 |
| 2014/06/03 | 1,185 | 1,188 | 1,161 | 1,163 | -15 | -1.3% | 175,200 |
| 2014/06/02 | 1,156 | 1,188 | 1,156 | 1,178 | +32 | +2.8% | 213,000 |
| 2014/05/30 | 1,140 | 1,152 | 1,139 | 1,146 | -2 | -0.2% | 137,200 |
| 2014/05/29 | 1,134 | 1,148 | 1,134 | 1,148 | +12 | +1.1% | 118,800 |
| 2014/05/28 | 1,145 | 1,145 | 1,122 | 1,136 | +3 | +0.3% | 215,000 |
| 2014/05/27 | 1,139 | 1,147 | 1,131 | 1,133 | -11 | -1% | 103,700 |
| 2014/05/26 | 1,143 | 1,145 | 1,128 | 1,144 | +8 | +0.7% | 144,100 |
| 2014/05/23 | 1,129 | 1,141 | 1,125 | 1,136 | +15 | +1.3% | 185,000 |
| 2014/05/22 | 1,110 | 1,124 | 1,105 | 1,121 | +19 | +1.7% | 144,700 |
| 2014/05/21 | 1,091 | 1,108 | 1,090 | 1,102 | -1 | -0.1% | 120,200 |
| 2014/05/20 | 1,115 | 1,122 | 1,100 | 1,103 | -3 | -0.3% | 195,300 |
| 2014/05/19 | 1,109 | 1,120 | 1,102 | 1,106 | -12 | -1.1% | 176,200 |
| 2014/05/16 | 1,109 | 1,128 | 1,105 | 1,118 | -11 | -1% | 256,200 |
| 2014/05/15 | 1,125 | 1,130 | 1,101 | 1,129 | +6 | +0.5% | 207,600 |
| 2014/05/14 | 1,134 | 1,139 | 1,110 | 1,123 | +9 | +0.8% | 231,100 |
2701～
2750
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
