日本テレビ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 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 1,368.5 | 1,379 | 1,363 | 1,366.5 | -6 | -0.4% | 644,400 |
| 2023/08/01 | 1,362 | 1,378.5 | 1,357 | 1,372.5 | +23.5 | +1.7% | 662,900 |
| 2023/07/31 | 1,366 | 1,367 | 1,318.5 | 1,349 | +8.5 | +0.6% | 1,314,600 |
| 2023/07/28 | 1,345 | 1,349 | 1,326 | 1,340.5 | -14.5 | -1.1% | 790,700 |
| 2023/07/27 | 1,350 | 1,359 | 1,341 | 1,355 | +5 | +0.4% | 559,400 |
| 2023/07/26 | 1,348 | 1,355 | 1,334 | 1,350 | ±0 | ±0% | 431,600 |
| 2023/07/25 | 1,347.5 | 1,354.5 | 1,344 | 1,350 | +3 | +0.2% | 805,000 |
| 2023/07/24 | 1,345 | 1,353.5 | 1,340.5 | 1,347 | +8 | +0.6% | 639,100 |
| 2023/07/21 | 1,361 | 1,361.5 | 1,333.5 | 1,339 | -27.5 | -2% | 490,200 |
| 2023/07/20 | 1,361 | 1,379.5 | 1,361 | 1,366.5 | +6 | +0.4% | 754,100 |
| 2023/07/19 | 1,366.5 | 1,374.5 | 1,347.5 | 1,360.5 | +24 | +1.8% | 771,900 |
| 2023/07/18 | 1,321 | 1,338 | 1,320 | 1,336.5 | +10.5 | +0.8% | 467,800 |
| 2023/07/14 | 1,324 | 1,328 | 1,312.5 | 1,326 | +5 | +0.4% | 450,300 |
| 2023/07/13 | 1,311 | 1,327.5 | 1,301.5 | 1,321 | +0.5 | ±0% | 518,200 |
| 2023/07/12 | 1,327 | 1,327 | 1,308 | 1,320.5 | +3.5 | +0.3% | 538,900 |
| 2023/07/11 | 1,339 | 1,339 | 1,314.5 | 1,317 | -22 | -1.6% | 740,300 |
| 2023/07/10 | 1,343.5 | 1,345.5 | 1,329.5 | 1,339 | +1 | +0.1% | 499,600 |
| 2023/07/07 | 1,350 | 1,350 | 1,323.5 | 1,338 | -13.5 | -1% | 631,900 |
| 2023/07/06 | 1,353 | 1,364 | 1,348.5 | 1,351.5 | -15 | -1.1% | 650,600 |
| 2023/07/05 | 1,374.5 | 1,376.5 | 1,356 | 1,366.5 | -12 | -0.9% | 619,100 |
| 2023/07/04 | 1,383.5 | 1,408.5 | 1,378.5 | 1,378.5 | -4.5 | -0.3% | 804,100 |
| 2023/07/03 | 1,373 | 1,383 | 1,371.5 | 1,383 | +14 | +1% | 502,000 |
| 2023/06/30 | 1,359.5 | 1,372 | 1,358 | 1,369 | +11 | +0.8% | 581,000 |
| 2023/06/29 | 1,371.5 | 1,373.5 | 1,350.5 | 1,358 | -13.5 | -1% | 496,300 |
| 2023/06/28 | 1,348.5 | 1,375.5 | 1,347.5 | 1,371.5 | +26.5 | +2% | 493,300 |
| 2023/06/27 | 1,346.5 | 1,352 | 1,331.5 | 1,345 | +1 | +0.1% | 384,100 |
| 2023/06/26 | 1,344.5 | 1,350.5 | 1,330.5 | 1,344 | +2.5 | +0.2% | 364,300 |
| 2023/06/23 | 1,357 | 1,366 | 1,335 | 1,341.5 | -4.5 | -0.3% | 604,300 |
| 2023/06/22 | 1,340 | 1,353 | 1,336 | 1,346 | +9.5 | +0.7% | 450,600 |
| 2023/06/21 | 1,326 | 1,337 | 1,315 | 1,336.5 | +6.5 | +0.5% | 589,400 |
| 2023/06/20 | 1,325 | 1,338 | 1,322 | 1,330 | ±0 | ±0% | 657,900 |
| 2023/06/19 | 1,334.5 | 1,338.5 | 1,323.5 | 1,330 | +3.5 | +0.3% | 406,500 |
| 2023/06/16 | 1,319 | 1,342 | 1,317 | 1,326.5 | +7.5 | +0.6% | 906,200 |
| 2023/06/15 | 1,307 | 1,325 | 1,299.5 | 1,319 | +3 | +0.2% | 500,800 |
| 2023/06/14 | 1,333 | 1,333 | 1,314 | 1,316 | -6.5 | -0.5% | 480,800 |
| 2023/06/13 | 1,314 | 1,326.5 | 1,307.5 | 1,322.5 | +8 | +0.6% | 635,400 |
| 2023/06/12 | 1,316 | 1,319.5 | 1,306 | 1,314.5 | +6.5 | +0.5% | 509,600 |
| 2023/06/09 | 1,292.5 | 1,311 | 1,287 | 1,308 | +26 | +2% | 685,000 |
| 2023/06/08 | 1,301 | 1,301 | 1,277.5 | 1,282 | -11.5 | -0.9% | 626,300 |
| 2023/06/07 | 1,298 | 1,310 | 1,290.5 | 1,293.5 | +1 | +0.1% | 699,200 |
| 2023/06/06 | 1,291 | 1,295 | 1,278 | 1,292.5 | -6.5 | -0.5% | 550,800 |
| 2023/06/05 | 1,294 | 1,299.5 | 1,288.5 | 1,299 | +18 | +1.4% | 544,100 |
| 2023/06/02 | 1,275 | 1,281 | 1,268 | 1,281 | +5 | +0.4% | 626,000 |
| 2023/06/01 | 1,266 | 1,277 | 1,262 | 1,276 | +11 | +0.9% | 576,600 |
| 2023/05/31 | 1,264 | 1,272 | 1,262 | 1,265 | -16 | -1.2% | 823,300 |
| 2023/05/30 | 1,270 | 1,283 | 1,262 | 1,281 | +8 | +0.6% | 428,000 |
| 2023/05/29 | 1,277 | 1,278 | 1,262 | 1,273 | +3 | +0.2% | 578,100 |
| 2023/05/26 | 1,286 | 1,286 | 1,266 | 1,270 | -18 | -1.4% | 637,500 |
| 2023/05/25 | 1,283 | 1,296 | 1,278 | 1,288 | ±0 | ±0% | 492,900 |
| 2023/05/24 | 1,303 | 1,305 | 1,284 | 1,288 | -15 | -1.2% | 495,200 |
501～
550
件表示中 / 3765件
類似銘柄と比較する
現在ご覧いただいている「日テレＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| 日テレＨＤ | 390,400円 | +0.9% | -2.6% | 1.02% | 20.75倍 | 1.02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 |
| 大塚商 | 311,600円 | +13.8% | +14.1% | 2.73% | 20.13倍 | 3.13倍 |
|
情報サービス大手でＳＩから保守まで一貫。中堅・中小に強み。オフィス通販「たのめーる」も |
| トレンド | 810,100円 | +0.5% | -14.8% | 2.27% | 35.37倍 | 9.75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％ |
| ＴＢＳＨＤ | 559,700円 | +4.5% | +9.2% | 1.25% | 31.63倍 | 0.93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」 |
| フジＨＤ | 337,700円 | -0.8% | - | 1.48% | 70.08倍 | 0.86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
