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 |
|---|---|---|---|---|---|---|---|
| 2013/12/09 | 1,265 | 1,269 | 1,240 | 1,265 | +17 | +1.4% | 184,600 |
| 2013/12/06 | 1,245 | 1,255 | 1,238 | 1,248 | +1 | +0.1% | 209,500 |
| 2013/12/05 | 1,270 | 1,273 | 1,247 | 1,247 | -19 | -1.5% | 337,500 |
| 2013/12/04 | 1,266 | 1,276 | 1,262 | 1,266 | -8 | -0.6% | 316,200 |
| 2013/12/03 | 1,269 | 1,282 | 1,266 | 1,274 | +10 | +0.8% | 349,600 |
| 2013/12/02 | 1,277 | 1,286 | 1,263 | 1,264 | -6 | -0.5% | 210,300 |
| 2013/11/29 | 1,281 | 1,287 | 1,263 | 1,270 | -17 | -1.3% | 394,500 |
| 2013/11/28 | 1,301 | 1,302 | 1,268 | 1,287 | -8 | -0.6% | 377,700 |
| 2013/11/27 | 1,297 | 1,308 | 1,290 | 1,295 | -19 | -1.4% | 223,000 |
| 2013/11/26 | 1,300 | 1,314 | 1,293 | 1,314 | +4 | +0.3% | 387,500 |
| 2013/11/25 | 1,303 | 1,314 | 1,303 | 1,310 | +15 | +1.2% | 375,400 |
| 2013/11/22 | 1,325 | 1,329 | 1,289 | 1,295 | -31 | -2.3% | 373,300 |
| 2013/11/21 | 1,330 | 1,337 | 1,316 | 1,326 | ±0 | ±0% | 173,700 |
| 2013/11/20 | 1,322 | 1,333 | 1,313 | 1,326 | +4 | +0.3% | 260,300 |
| 2013/11/19 | 1,333 | 1,342 | 1,320 | 1,322 | -20 | -1.5% | 135,100 |
| 2013/11/18 | 1,348 | 1,363 | 1,337 | 1,342 | -2 | -0.1% | 430,100 |
| 2013/11/15 | 1,324 | 1,353 | 1,308 | 1,344 | +37 | +2.8% | 507,400 |
| 2013/11/14 | 1,309 | 1,322 | 1,301 | 1,307 | +2 | +0.2% | 289,800 |
| 2013/11/13 | 1,294 | 1,309 | 1,288 | 1,305 | +13 | +1% | 280,700 |
| 2013/11/12 | 1,270 | 1,293 | 1,265 | 1,292 | +27 | +2.1% | 300,700 |
| 2013/11/11 | 1,283 | 1,284 | 1,255 | 1,265 | +11 | +0.9% | 253,700 |
| 2013/11/08 | 1,279 | 1,288 | 1,247 | 1,254 | -44 | -3.4% | 316,600 |
| 2013/11/07 | 1,300 | 1,309 | 1,294 | 1,298 | -16 | -1.2% | 145,300 |
| 2013/11/06 | 1,297 | 1,320 | 1,291 | 1,314 | +20 | +1.5% | 274,700 |
| 2013/11/05 | 1,286 | 1,301 | 1,275 | 1,294 | +21 | +1.6% | 282,300 |
| 2013/11/01 | 1,300 | 1,307 | 1,271 | 1,273 | -17 | -1.3% | 220,600 |
| 2013/10/31 | 1,309 | 1,323 | 1,285 | 1,290 | -17 | -1.3% | 268,900 |
| 2013/10/30 | 1,311 | 1,326 | 1,303 | 1,307 | +5 | +0.4% | 334,000 |
| 2013/10/29 | 1,291 | 1,310 | 1,285 | 1,302 | -4 | -0.3% | 222,200 |
| 2013/10/28 | 1,307 | 1,310 | 1,295 | 1,306 | +1 | +0.1% | 323,300 |
| 2013/10/25 | 1,327 | 1,327 | 1,293 | 1,305 | -19 | -1.4% | 285,000 |
| 2013/10/24 | 1,297 | 1,326 | 1,292 | 1,324 | +27 | +2.1% | 265,100 |
| 2013/10/23 | 1,320 | 1,325 | 1,296 | 1,297 | -30 | -2.3% | 364,500 |
| 2013/10/22 | 1,319 | 1,328 | 1,315 | 1,327 | +9 | +0.7% | 241,400 |
| 2013/10/21 | 1,315 | 1,319 | 1,305 | 1,318 | +12 | +0.9% | 218,600 |
| 2013/10/18 | 1,312 | 1,313 | 1,300 | 1,306 | -4 | -0.3% | 191,300 |
| 2013/10/17 | 1,313 | 1,315 | 1,291 | 1,310 | +8 | +0.6% | 160,200 |
| 2013/10/16 | 1,300 | 1,312 | 1,294 | 1,302 | +10 | +0.8% | 189,400 |
| 2013/10/15 | 1,308 | 1,313 | 1,289 | 1,292 | -4 | -0.3% | 216,500 |
| 2013/10/11 | 1,299 | 1,312 | 1,286 | 1,296 | +27 | +2.1% | 359,300 |
| 2013/10/10 | 1,265 | 1,275 | 1,260 | 1,269 | +10 | +0.8% | 257,600 |
| 2013/10/09 | 1,239 | 1,264 | 1,223 | 1,259 | +14 | +1.1% | 261,800 |
| 2013/10/08 | 1,239 | 1,248 | 1,224 | 1,245 | -3 | -0.2% | 250,700 |
| 2013/10/07 | 1,249 | 1,267 | 1,242 | 1,248 | -9 | -0.7% | 260,700 |
| 2013/10/04 | 1,270 | 1,270 | 1,240 | 1,257 | -18 | -1.4% | 267,000 |
| 2013/10/03 | 1,285 | 1,300 | 1,274 | 1,275 | -16 | -1.2% | 170,400 |
| 2013/10/02 | 1,315 | 1,326 | 1,282 | 1,291 | -22 | -1.7% | 418,500 |
| 2013/10/01 | 1,327 | 1,332 | 1,311 | 1,313 | -20 | -1.5% | 262,100 |
| 2013/09/30 | 1,318 | 1,344 | 1,318 | 1,333 | -17 | -1.3% | 164,600 |
| 2013/09/27 | 1,365 | 1,366 | 1,332 | 1,350 | -15 | -1.1% | 309,600 |
2851～
2900
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
