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 |
|---|---|---|---|---|---|---|---|
| 2013/07/16 | 1,322 | 1,356 | 1,320 | 1,341 | +28 | +2.1% | 408,800 |
| 2013/07/12 | 1,339 | 1,339 | 1,305 | 1,313 | -32 | -2.4% | 546,800 |
| 2013/07/11 | 1,359 | 1,372 | 1,332 | 1,345 | -22 | -1.6% | 361,700 |
| 2013/07/10 | 1,381 | 1,390 | 1,357 | 1,367 | -2 | -0.1% | 266,400 |
| 2013/07/09 | 1,360 | 1,378 | 1,355 | 1,369 | +33 | +2.5% | 252,300 |
| 2013/07/08 | 1,400 | 1,401 | 1,335 | 1,336 | -49 | -3.5% | 312,400 |
| 2013/07/05 | 1,366 | 1,406 | 1,366 | 1,385 | +40 | +3% | 392,600 |
| 2013/07/04 | 1,359 | 1,384 | 1,341 | 1,345 | -14 | -1% | 443,800 |
| 2013/07/03 | 1,360 | 1,370 | 1,336 | 1,359 | +4 | +0.3% | 320,000 |
| 2013/07/02 | 1,352 | 1,359 | 1,330 | 1,355 | +8 | +0.6% | 206,400 |
| 2013/07/01 | 1,341 | 1,352 | 1,319 | 1,347 | +7 | +0.5% | 290,200 |
| 2013/06/28 | 1,292 | 1,346 | 1,291 | 1,340 | +59 | +4.6% | 359,500 |
| 2013/06/27 | 1,273 | 1,281 | 1,227 | 1,281 | +28 | +2.2% | 373,400 |
| 2013/06/26 | 1,278 | 1,292 | 1,241 | 1,253 | ±0 | ±0% | 363,600 |
| 2013/06/25 | 1,274 | 1,284 | 1,233 | 1,253 | -32 | -2.5% | 300,200 |
| 2013/06/24 | 1,274 | 1,327 | 1,273 | 1,285 | +36 | +2.9% | 626,300 |
| 2013/06/21 | 1,200 | 1,258 | 1,196 | 1,249 | +1 | +0.1% | 315,000 |
| 2013/06/20 | 1,246 | 1,265 | 1,230 | 1,248 | -18 | -1.4% | 212,300 |
| 2013/06/19 | 1,259 | 1,292 | 1,226 | 1,266 | +10 | +0.8% | 317,700 |
| 2013/06/18 | 1,246 | 1,271 | 1,241 | 1,256 | +15 | +1.2% | 330,200 |
| 2013/06/17 | 1,164 | 1,243 | 1,158 | 1,241 | +81 | +7% | 494,500 |
| 2013/06/14 | 1,164 | 1,186 | 1,150 | 1,160 | +28 | +2.5% | 872,500 |
| 2013/06/13 | 1,135 | 1,153 | 1,121 | 1,132 | -20 | -1.7% | 527,300 |
| 2013/06/12 | 1,154 | 1,161 | 1,122 | 1,152 | -19 | -1.6% | 510,000 |
| 2013/06/11 | 1,208 | 1,209 | 1,165 | 1,171 | -44 | -3.6% | 533,300 |
| 2013/06/10 | 1,182 | 1,220 | 1,180 | 1,215 | +47 | +4% | 269,900 |
| 2013/06/07 | 1,205 | 1,209 | 1,136 | 1,168 | -36 | -3% | 543,500 |
| 2013/06/06 | 1,235 | 1,260 | 1,203 | 1,204 | -50 | -4% | 389,700 |
| 2013/06/05 | 1,272 | 1,318 | 1,254 | 1,254 | -18 | -1.4% | 280,700 |
| 2013/06/04 | 1,229 | 1,281 | 1,215 | 1,272 | +13 | +1% | 433,000 |
| 2013/06/03 | 1,267 | 1,300 | 1,254 | 1,259 | -32 | -2.5% | 499,900 |
| 2013/05/31 | 1,300 | 1,324 | 1,266 | 1,291 | +20 | +1.6% | 329,600 |
| 2013/05/30 | 1,310 | 1,329 | 1,261 | 1,271 | -71 | -5.3% | 387,600 |
| 2013/05/29 | 1,310 | 1,366 | 1,304 | 1,342 | +64 | +5% | 450,100 |
| 2013/05/28 | 1,263 | 1,305 | 1,263 | 1,278 | +18 | +1.4% | 487,600 |
| 2013/05/27 | 1,258 | 1,287 | 1,236 | 1,260 | -49 | -3.7% | 378,900 |
| 2013/05/24 | 1,317 | 1,338 | 1,265 | 1,309 | +22 | +1.7% | 610,600 |
| 2013/05/23 | 1,386 | 1,415 | 1,284 | 1,287 | -105 | -7.5% | 576,000 |
| 2013/05/22 | 1,408 | 1,419 | 1,391 | 1,392 | -16 | -1.1% | 250,700 |
| 2013/05/21 | 1,433 | 1,439 | 1,400 | 1,408 | -20 | -1.4% | 280,000 |
| 2013/05/20 | 1,453 | 1,453 | 1,427 | 1,428 | -1 | -0.1% | 316,500 |
| 2013/05/17 | 1,395 | 1,441 | 1,375 | 1,429 | +25 | +1.8% | 448,800 |
| 2013/05/16 | 1,409 | 1,415 | 1,370 | 1,404 | +6 | +0.4% | 615,300 |
| 2013/05/15 | 1,425 | 1,439 | 1,388 | 1,398 | -25 | -1.8% | 573,200 |
| 2013/05/14 | 1,465 | 1,470 | 1,420 | 1,423 | -43 | -2.9% | 1,046,300 |
| 2013/05/13 | 1,505 | 1,510 | 1,414 | 1,466 | -104 | -6.6% | 910,000 |
| 2013/05/10 | 1,502 | 1,570 | 1,492 | 1,570 | +71 | +4.7% | 575,100 |
| 2013/05/09 | 1,556 | 1,564 | 1,495 | 1,499 | -47 | -3% | 279,000 |
| 2013/05/08 | 1,577 | 1,589 | 1,544 | 1,546 | -30 | -1.9% | 328,000 |
| 2013/05/07 | 1,524 | 1,581 | 1,524 | 1,576 | +53 | +3.5% | 475,800 |
2951～
3000
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
