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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 3,820 | 3,887 | 3,635 | 3,797 | -303 | -7.4% | 1,646,700 |
| 2024/05/14 | 4,122 | 4,165 | 4,052 | 4,100 | +11 | +0.3% | 499,400 |
| 2024/05/13 | 4,107 | 4,123 | 4,002 | 4,089 | -37 | -0.9% | 449,400 |
| 2024/05/10 | 4,069 | 4,174 | 4,069 | 4,126 | +67 | +1.7% | 442,000 |
| 2024/05/09 | 3,972 | 4,106 | 3,942 | 4,059 | +122 | +3.1% | 408,600 |
| 2024/05/08 | 4,044 | 4,051 | 3,927 | 3,937 | -97 | -2.4% | 415,400 |
| 2024/05/07 | 4,080 | 4,084 | 4,005 | 4,034 | -27 | -0.7% | 431,500 |
| 2024/05/02 | 3,980 | 4,099 | 3,966 | 4,061 | +15 | +0.4% | 546,400 |
| 2024/05/01 | 4,054 | 4,070 | 3,986 | 4,046 | -78 | -1.9% | 571,800 |
| 2024/04/30 | 4,179 | 4,180 | 4,060 | 4,124 | +15 | +0.4% | 561,600 |
| 2024/04/26 | 4,092 | 4,179 | 4,046 | 4,109 | +33 | +0.8% | 839,600 |
| 2024/04/25 | 4,227 | 4,266 | 4,076 | 4,076 | -221 | -5.1% | 828,200 |
| 2024/04/24 | 4,252 | 4,305 | 4,151 | 4,297 | +67 | +1.6% | 500,100 |
| 2024/04/23 | 4,240 | 4,306 | 4,190 | 4,230 | -35 | -0.8% | 614,500 |
| 2024/04/22 | 4,321 | 4,403 | 4,212 | 4,265 | -20 | -0.5% | 508,000 |
| 2024/04/19 | 4,436 | 4,559 | 4,207 | 4,285 | -143 | -3.2% | 763,300 |
| 2024/04/18 | 4,425 | 4,461 | 4,372 | 4,428 | -18 | -0.4% | 511,400 |
| 2024/04/17 | 4,507 | 4,508 | 4,310 | 4,446 | -131 | -2.9% | 727,600 |
| 2024/04/16 | 4,726 | 4,747 | 4,529 | 4,577 | -208 | -4.3% | 481,100 |
| 2024/04/15 | 4,817 | 4,832 | 4,726 | 4,785 | +15 | +0.3% | 397,000 |
| 2024/04/12 | 4,824 | 4,844 | 4,743 | 4,770 | -54 | -1.1% | 481,600 |
| 2024/04/11 | 4,700 | 4,829 | 4,650 | 4,824 | +24 | +0.5% | 513,000 |
| 2024/04/10 | 4,720 | 4,900 | 4,689 | 4,800 | +137 | +2.9% | 760,100 |
| 2024/04/09 | 4,632 | 4,715 | 4,584 | 4,663 | +101 | +2.2% | 526,900 |
| 2024/04/08 | 4,545 | 4,674 | 4,525 | 4,562 | +51 | +1.1% | 463,400 |
| 2024/04/05 | 4,479 | 4,545 | 4,404 | 4,511 | -11 | -0.2% | 569,900 |
| 2024/04/04 | 4,466 | 4,549 | 4,435 | 4,522 | +91 | +2.1% | 471,300 |
| 2024/04/03 | 4,407 | 4,471 | 4,394 | 4,431 | +22 | +0.5% | 511,900 |
| 2024/04/02 | 4,330 | 4,440 | 4,284 | 4,409 | +78 | +1.8% | 1,109,000 |
| 2024/04/01 | 4,380 | 4,434 | 4,300 | 4,331 | -28 | -0.6% | 448,700 |
| 2024/03/29 | 4,275 | 4,398 | 4,273 | 4,359 | +154 | +3.7% | 723,900 |
| 2024/03/28 | 4,323 | 4,353 | 4,174 | 4,205 | -92 | -2.1% | 510,900 |
| 2024/03/27 | 4,169 | 4,324 | 4,158 | 4,297 | +156 | +3.8% | 687,100 |
| 2024/03/26 | 4,128 | 4,171 | 4,080 | 4,141 | -29 | -0.7% | 279,800 |
| 2024/03/25 | 4,215 | 4,277 | 4,162 | 4,170 | -11 | -0.3% | 389,300 |
| 2024/03/22 | 4,172 | 4,209 | 4,127 | 4,181 | +24 | +0.6% | 409,200 |
| 2024/03/21 | 4,122 | 4,206 | 4,120 | 4,157 | +82 | +2% | 382,400 |
| 2024/03/19 | 4,028 | 4,075 | 4,004 | 4,075 | +71 | +1.8% | 312,900 |
| 2024/03/18 | 3,982 | 4,004 | 3,955 | 4,004 | +37 | +0.9% | 351,800 |
| 2024/03/15 | 3,921 | 3,988 | 3,910 | 3,967 | +32 | +0.8% | 505,300 |
| 2024/03/14 | 3,944 | 3,945 | 3,893 | 3,935 | -19 | -0.5% | 273,000 |
| 2024/03/13 | 3,970 | 3,997 | 3,909 | 3,954 | +2 | +0.1% | 326,600 |
| 2024/03/12 | 3,964 | 3,985 | 3,905 | 3,952 | -12 | -0.3% | 279,200 |
| 2024/03/11 | 3,950 | 3,995 | 3,862 | 3,964 | -94 | -2.3% | 459,400 |
| 2024/03/08 | 3,950 | 4,126 | 3,946 | 4,058 | +70 | +1.8% | 749,700 |
| 2024/03/07 | 4,000 | 4,073 | 3,957 | 3,988 | +42 | +1.1% | 685,600 |
| 2024/03/06 | 3,983 | 4,024 | 3,926 | 3,946 | -107 | -2.6% | 707,500 |
| 2024/03/05 | 4,060 | 4,114 | 4,020 | 4,053 | -47 | -1.1% | 402,800 |
| 2024/03/04 | 4,062 | 4,131 | 4,058 | 4,100 | +43 | +1.1% | 420,000 |
| 2024/03/01 | 3,970 | 4,093 | 3,944 | 4,057 | +124 | +3.2% | 483,200 |
251～
300
件表示中 / 3705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 | 474,500円 | +4.5% | +9.2% | 1.48% | 27.61倍 | 0.81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」 |
| 日テレＨＤ | 324,600円 | +0.9% | -2.6% | 1.23% | 17.29倍 | 0.85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 |
| コーエーテクモ | 240,100円 | +10.6% | -26.0% | 1.79% | 28.09倍 | 4.02倍 |
|
ゲームソフト中堅のコーエーとテクモが０９年経営統合。オンラインゲーム含め海外展開強化へ |
| ＮＳＳＯＬ | 382,500円 | +5.5% | +11.8% | 2.09% | 23.97倍 | 2.68倍 |
|
日本製鉄系ＳＩで、同社依存度は約２０％。製造、流通、金融系システム構築に強み。配当性向５０％ |
| フジＨＤ | 294,500円 | +1.9% | -71.8% | 1.70% | 61.10倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
