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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 3,967 | 4,026 | 3,899 | 3,964 | -85 | -2.1% | 241,700 |
| 2024/10/07 | 4,037 | 4,089 | 3,997 | 4,049 | +122 | +3.1% | 316,300 |
| 2024/10/04 | 3,943 | 3,973 | 3,888 | 3,927 | +2 | +0.1% | 219,300 |
| 2024/10/03 | 4,017 | 4,030 | 3,918 | 3,925 | +66 | +1.7% | 267,400 |
| 2024/10/02 | 3,926 | 3,988 | 3,856 | 3,859 | -107 | -2.7% | 228,100 |
| 2024/10/01 | 3,905 | 3,983 | 3,900 | 3,966 | +69 | +1.8% | 222,800 |
| 2024/09/30 | 3,921 | 3,953 | 3,853 | 3,897 | -234 | -5.7% | 422,700 |
| 2024/09/27 | 4,139 | 4,169 | 4,059 | 4,131 | +13 | +0.3% | 412,100 |
| 2024/09/26 | 3,912 | 4,118 | 3,912 | 4,118 | +276 | +7.2% | 557,000 |
| 2024/09/25 | 3,884 | 3,928 | 3,818 | 3,842 | -42 | -1.1% | 248,600 |
| 2024/09/24 | 3,963 | 3,969 | 3,875 | 3,884 | -9 | -0.2% | 356,600 |
| 2024/09/20 | 4,048 | 4,074 | 3,871 | 3,893 | -124 | -3.1% | 562,100 |
| 2024/09/19 | 4,027 | 4,050 | 3,982 | 4,017 | +98 | +2.5% | 210,900 |
| 2024/09/18 | 3,949 | 3,972 | 3,856 | 3,919 | -27 | -0.7% | 173,300 |
| 2024/09/17 | 4,008 | 4,044 | 3,871 | 3,946 | -35 | -0.9% | 264,600 |
| 2024/09/13 | 4,038 | 4,056 | 3,960 | 3,981 | -84 | -2.1% | 227,400 |
| 2024/09/12 | 4,120 | 4,141 | 4,048 | 4,065 | +75 | +1.9% | 299,000 |
| 2024/09/11 | 4,037 | 4,092 | 3,948 | 3,990 | -81 | -2% | 226,800 |
| 2024/09/10 | 4,006 | 4,094 | 3,991 | 4,071 | +86 | +2.2% | 283,000 |
| 2024/09/09 | 3,837 | 4,006 | 3,813 | 3,985 | +78 | +2% | 237,700 |
| 2024/09/06 | 3,936 | 3,967 | 3,863 | 3,907 | -29 | -0.7% | 246,000 |
| 2024/09/05 | 3,999 | 4,030 | 3,933 | 3,936 | -80 | -2% | 237,900 |
| 2024/09/04 | 3,975 | 4,065 | 3,938 | 4,016 | -135 | -3.3% | 316,300 |
| 2024/09/03 | 3,975 | 4,245 | 3,975 | 4,151 | +180 | +4.5% | 458,300 |
| 2024/09/02 | 4,047 | 4,051 | 3,971 | 3,971 | -66 | -1.6% | 117,300 |
| 2024/08/30 | 3,984 | 4,060 | 3,982 | 4,037 | +35 | +0.9% | 182,500 |
| 2024/08/29 | 4,091 | 4,125 | 4,002 | 4,002 | -108 | -2.6% | 105,800 |
| 2024/08/28 | 4,018 | 4,119 | 4,005 | 4,110 | +22 | +0.5% | 185,400 |
| 2024/08/27 | 3,988 | 4,088 | 3,963 | 4,088 | +142 | +3.6% | 196,600 |
| 2024/08/26 | 3,970 | 4,037 | 3,864 | 3,946 | -59 | -1.5% | 162,900 |
| 2024/08/23 | 3,997 | 4,074 | 3,969 | 4,005 | +24 | +0.6% | 303,900 |
| 2024/08/22 | 3,980 | 4,014 | 3,955 | 3,981 | +1 | ±0% | 185,600 |
| 2024/08/21 | 3,937 | 4,011 | 3,931 | 3,980 | -26 | -0.6% | 103,500 |
| 2024/08/20 | 4,007 | 4,019 | 3,953 | 4,006 | +46 | +1.2% | 115,400 |
| 2024/08/19 | 4,000 | 4,011 | 3,959 | 3,960 | -41 | -1% | 132,500 |
| 2024/08/16 | 3,980 | 4,045 | 3,930 | 4,001 | +81 | +2.1% | 324,900 |
| 2024/08/15 | 3,866 | 3,950 | 3,850 | 3,920 | +108 | +2.8% | 175,500 |
| 2024/08/14 | 3,849 | 3,928 | 3,785 | 3,812 | -2 | -0.1% | 230,900 |
| 2024/08/13 | 3,701 | 3,814 | 3,653 | 3,814 | +90 | +2.4% | 404,700 |
| 2024/08/09 | 3,727 | 3,841 | 3,637 | 3,724 | +137 | +3.8% | 363,000 |
| 2024/08/08 | 3,490 | 3,717 | 3,426 | 3,587 | -43 | -1.2% | 389,700 |
| 2024/08/07 | 3,485 | 3,839 | 3,467 | 3,630 | -29 | -0.8% | 522,600 |
| 2024/08/06 | 3,552 | 3,768 | 3,510 | 3,659 | +457 | +14.3% | 521,300 |
| 2024/08/05 | 3,554 | 3,597 | 3,110 | 3,202 | -608 | -16% | 588,500 |
| 2024/08/02 | 4,031 | 4,039 | 3,801 | 3,810 | -361 | -8.7% | 416,500 |
| 2024/08/01 | 4,251 | 4,316 | 4,149 | 4,171 | -90 | -2.1% | 359,700 |
| 2024/07/31 | 4,102 | 4,261 | 4,100 | 4,261 | +89 | +2.1% | 236,000 |
| 2024/07/30 | 4,091 | 4,177 | 4,087 | 4,172 | +92 | +2.3% | 290,900 |
| 2024/07/29 | 4,039 | 4,119 | 3,991 | 4,080 | +106 | +2.7% | 197,600 |
| 2024/07/26 | 4,061 | 4,079 | 3,969 | 3,974 | -86 | -2.1% | 222,700 |
151～
200
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
