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 |
|---|---|---|---|---|---|---|---|
| 2023/10/16 | 1,459 | 1,463 | 1,436 | 1,460 | -16 | -1.1% | 588,000 |
| 2023/10/13 | 1,485 | 1,498.5 | 1,469 | 1,476 | -27.5 | -1.8% | 671,800 |
| 2023/10/12 | 1,488.5 | 1,506 | 1,484 | 1,503.5 | +24.5 | +1.7% | 735,700 |
| 2023/10/11 | 1,495 | 1,504 | 1,475.5 | 1,479 | -23 | -1.5% | 772,500 |
| 2023/10/10 | 1,479.5 | 1,509.5 | 1,476.5 | 1,502 | +38 | +2.6% | 950,900 |
| 2023/10/06 | 1,451 | 1,473 | 1,447 | 1,464 | +24 | +1.7% | 755,600 |
| 2023/10/05 | 1,425 | 1,443 | 1,416 | 1,440 | +15 | +1.1% | 1,172,900 |
| 2023/10/04 | 1,456.5 | 1,459 | 1,420 | 1,425 | -44.5 | -3% | 1,687,800 |
| 2023/10/03 | 1,507 | 1,507 | 1,458.5 | 1,469.5 | -46.5 | -3.1% | 1,103,400 |
| 2023/10/02 | 1,498 | 1,539 | 1,495 | 1,516 | +4 | +0.3% | 1,151,000 |
| 2023/09/29 | 1,509.5 | 1,530 | 1,504.5 | 1,512 | +3.5 | +0.2% | 1,470,600 |
| 2023/09/28 | 1,515 | 1,526 | 1,495.5 | 1,508.5 | -24 | -1.6% | 987,700 |
| 2023/09/27 | 1,522 | 1,533 | 1,498 | 1,532.5 | -9.5 | -0.6% | 1,377,800 |
| 2023/09/26 | 1,528 | 1,554 | 1,511.5 | 1,542 | +21 | +1.4% | 1,648,300 |
| 2023/09/25 | 1,555 | 1,555 | 1,515.5 | 1,521 | -40 | -2.6% | 2,828,900 |
| 2023/09/22 | 1,675 | 1,675 | 1,526 | 1,561 | +186 | +13.5% | 9,854,100 |
| 2023/09/21 | 1,380 | 1,394 | 1,369 | 1,375 | -12 | -0.9% | 568,700 |
| 2023/09/20 | 1,412 | 1,412 | 1,383 | 1,387 | -26.5 | -1.9% | 749,100 |
| 2023/09/19 | 1,431 | 1,431 | 1,400.5 | 1,413.5 | -15.5 | -1.1% | 669,200 |
| 2023/09/15 | 1,413.5 | 1,446.5 | 1,408 | 1,429 | +25.5 | +1.8% | 913,700 |
| 2023/09/14 | 1,390 | 1,414 | 1,384.5 | 1,403.5 | +20.5 | +1.5% | 868,700 |
| 2023/09/13 | 1,383.5 | 1,393 | 1,378.5 | 1,383 | +3.5 | +0.3% | 481,600 |
| 2023/09/12 | 1,380 | 1,398 | 1,379 | 1,379.5 | +8 | +0.6% | 381,900 |
| 2023/09/11 | 1,368 | 1,372 | 1,360.5 | 1,371.5 | +11 | +0.8% | 319,800 |
| 2023/09/08 | 1,361.5 | 1,368.5 | 1,359.5 | 1,360.5 | -6.5 | -0.5% | 456,000 |
| 2023/09/07 | 1,368 | 1,374 | 1,364.5 | 1,367 | -1 | -0.1% | 385,300 |
| 2023/09/06 | 1,367 | 1,382 | 1,364 | 1,368 | +12 | +0.9% | 473,900 |
| 2023/09/05 | 1,375 | 1,375 | 1,344 | 1,356 | -21.5 | -1.6% | 488,700 |
| 2023/09/04 | 1,369 | 1,380 | 1,361 | 1,377.5 | +7 | +0.5% | 447,300 |
| 2023/09/01 | 1,356 | 1,370.5 | 1,354 | 1,370.5 | +12.5 | +0.9% | 643,800 |
| 2023/08/31 | 1,343 | 1,362.5 | 1,340.5 | 1,358 | +15.5 | +1.2% | 649,500 |
| 2023/08/30 | 1,344.5 | 1,349 | 1,338.5 | 1,342.5 | +0.5 | ±0% | 493,400 |
| 2023/08/29 | 1,340 | 1,348 | 1,333.5 | 1,342 | +3 | +0.2% | 292,200 |
| 2023/08/28 | 1,330.5 | 1,339.5 | 1,329.5 | 1,339 | +19 | +1.4% | 332,700 |
| 2023/08/25 | 1,322 | 1,325.5 | 1,309.5 | 1,320 | -4 | -0.3% | 413,600 |
| 2023/08/24 | 1,331.5 | 1,334 | 1,320 | 1,324 | -10 | -0.7% | 404,700 |
| 2023/08/23 | 1,327.5 | 1,335.5 | 1,320.5 | 1,334 | +3 | +0.2% | 312,000 |
| 2023/08/22 | 1,321 | 1,331 | 1,316.5 | 1,331 | +6.5 | +0.5% | 254,600 |
| 2023/08/21 | 1,346.5 | 1,348 | 1,320.5 | 1,324.5 | -16.5 | -1.2% | 350,600 |
| 2023/08/18 | 1,349 | 1,354.5 | 1,332 | 1,341 | -21 | -1.5% | 339,900 |
| 2023/08/17 | 1,365.5 | 1,369.5 | 1,342 | 1,362 | -9 | -0.7% | 493,300 |
| 2023/08/16 | 1,371 | 1,378 | 1,368 | 1,371 | -3 | -0.2% | 401,400 |
| 2023/08/15 | 1,366 | 1,379 | 1,364.5 | 1,374 | +3.5 | +0.3% | 530,000 |
| 2023/08/14 | 1,384 | 1,384 | 1,368.5 | 1,370.5 | -13.5 | -1% | 411,700 |
| 2023/08/10 | 1,355 | 1,387 | 1,347.5 | 1,384 | +26.5 | +2% | 628,800 |
| 2023/08/09 | 1,367 | 1,367 | 1,345 | 1,357.5 | -5.5 | -0.4% | 379,000 |
| 2023/08/08 | 1,356.5 | 1,367.5 | 1,353.5 | 1,363 | +8 | +0.6% | 737,800 |
| 2023/08/07 | 1,330 | 1,355.5 | 1,329 | 1,355 | +21 | +1.6% | 688,900 |
| 2023/08/04 | 1,337.5 | 1,345.5 | 1,327.5 | 1,334 | -12 | -0.9% | 536,700 |
| 2023/08/03 | 1,360 | 1,363.5 | 1,345.5 | 1,346 | -20.5 | -1.5% | 823,500 |
451～
500
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
