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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 1,312 | 1,313 | 1,286 | 1,290 | -32 | -2.4% | 421,700 |
| 2022/07/26 | 1,325 | 1,329 | 1,318 | 1,322 | -3 | -0.2% | 276,400 |
| 2022/07/25 | 1,327 | 1,332 | 1,317 | 1,325 | ±0 | ±0% | 359,500 |
| 2022/07/22 | 1,316 | 1,330 | 1,316 | 1,325 | +5 | +0.4% | 390,200 |
| 2022/07/21 | 1,295 | 1,326 | 1,295 | 1,320 | +31 | +2.4% | 583,800 |
| 2022/07/20 | 1,282 | 1,293 | 1,273 | 1,289 | +32 | +2.5% | 421,700 |
| 2022/07/19 | 1,271 | 1,271 | 1,251 | 1,257 | +6 | +0.5% | 307,300 |
| 2022/07/15 | 1,255 | 1,259 | 1,243 | 1,251 | ±0 | ±0% | 323,300 |
| 2022/07/14 | 1,260 | 1,261 | 1,242 | 1,251 | -1 | -0.1% | 351,000 |
| 2022/07/13 | 1,253 | 1,259 | 1,243 | 1,252 | +15 | +1.2% | 529,400 |
| 2022/07/12 | 1,245 | 1,248 | 1,229 | 1,237 | -25 | -2% | 525,400 |
| 2022/07/11 | 1,239 | 1,269 | 1,235 | 1,262 | +44 | +3.6% | 813,900 |
| 2022/07/08 | 1,228 | 1,234 | 1,216 | 1,218 | -1 | -0.1% | 593,300 |
| 2022/07/07 | 1,233 | 1,234 | 1,206 | 1,219 | -3 | -0.2% | 645,000 |
| 2022/07/06 | 1,231 | 1,235 | 1,214 | 1,222 | -25 | -2% | 722,100 |
| 2022/07/05 | 1,248 | 1,260 | 1,237 | 1,247 | -7 | -0.6% | 596,800 |
| 2022/07/04 | 1,230 | 1,257 | 1,227 | 1,254 | +38 | +3.1% | 764,100 |
| 2022/07/01 | 1,210 | 1,228 | 1,207 | 1,216 | +9 | +0.7% | 556,900 |
| 2022/06/30 | 1,219 | 1,229 | 1,204 | 1,207 | -20 | -1.6% | 840,300 |
| 2022/06/29 | 1,217 | 1,234 | 1,214 | 1,227 | -3 | -0.2% | 1,023,100 |
| 2022/06/28 | 1,213 | 1,230 | 1,211 | 1,230 | +10 | +0.8% | 348,300 |
| 2022/06/27 | 1,226 | 1,232 | 1,214 | 1,220 | +16 | +1.3% | 386,900 |
| 2022/06/24 | 1,213 | 1,215 | 1,197 | 1,204 | -7 | -0.6% | 493,100 |
| 2022/06/23 | 1,214 | 1,224 | 1,208 | 1,211 | -7 | -0.6% | 424,000 |
| 2022/06/22 | 1,223 | 1,229 | 1,216 | 1,218 | +5 | +0.4% | 436,200 |
| 2022/06/21 | 1,210 | 1,225 | 1,210 | 1,213 | -2 | -0.2% | 452,100 |
| 2022/06/20 | 1,240 | 1,241 | 1,213 | 1,215 | -23 | -1.9% | 399,100 |
| 2022/06/17 | 1,233 | 1,249 | 1,229 | 1,238 | -20 | -1.6% | 840,400 |
| 2022/06/16 | 1,254 | 1,275 | 1,251 | 1,258 | +15 | +1.2% | 428,300 |
| 2022/06/15 | 1,269 | 1,274 | 1,241 | 1,243 | -21 | -1.7% | 482,800 |
| 2022/06/14 | 1,257 | 1,270 | 1,256 | 1,264 | -14 | -1.1% | 457,500 |
| 2022/06/13 | 1,284 | 1,291 | 1,255 | 1,278 | -26 | -2% | 499,100 |
| 2022/06/10 | 1,297 | 1,312 | 1,293 | 1,304 | -2 | -0.2% | 416,800 |
| 2022/06/09 | 1,280 | 1,321 | 1,278 | 1,306 | +37 | +2.9% | 625,200 |
| 2022/06/08 | 1,248 | 1,280 | 1,248 | 1,269 | +12 | +1% | 402,200 |
| 2022/06/07 | 1,243 | 1,262 | 1,241 | 1,257 | +14 | +1.1% | 345,100 |
| 2022/06/06 | 1,227 | 1,246 | 1,226 | 1,243 | +1 | +0.1% | 317,400 |
| 2022/06/03 | 1,241 | 1,245 | 1,232 | 1,242 | +4 | +0.3% | 267,100 |
| 2022/06/02 | 1,239 | 1,246 | 1,226 | 1,238 | -11 | -0.9% | 284,500 |
| 2022/06/01 | 1,223 | 1,250 | 1,223 | 1,249 | +31 | +2.5% | 290,800 |
| 2022/05/31 | 1,228 | 1,234 | 1,214 | 1,218 | -6 | -0.5% | 499,800 |
| 2022/05/30 | 1,224 | 1,238 | 1,214 | 1,224 | +5 | +0.4% | 799,500 |
| 2022/05/27 | 1,214 | 1,222 | 1,211 | 1,219 | +19 | +1.6% | 361,400 |
| 2022/05/26 | 1,198 | 1,212 | 1,196 | 1,200 | +3 | +0.3% | 314,200 |
| 2022/05/25 | 1,208 | 1,212 | 1,194 | 1,197 | -12 | -1% | 354,200 |
| 2022/05/24 | 1,220 | 1,223 | 1,205 | 1,209 | -10 | -0.8% | 308,000 |
| 2022/05/23 | 1,221 | 1,229 | 1,211 | 1,219 | +6 | +0.5% | 326,200 |
| 2022/05/20 | 1,213 | 1,214 | 1,201 | 1,213 | -4 | -0.3% | 409,100 |
| 2022/05/19 | 1,200 | 1,225 | 1,187 | 1,217 | -2 | -0.2% | 499,300 |
| 2022/05/18 | 1,235 | 1,236 | 1,215 | 1,219 | -14 | -1.1% | 325,700 |
751～
800
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
