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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 1,240 | 1,248 | 1,228 | 1,233 | -1 | -0.1% | 449,000 |
| 2022/05/16 | 1,252 | 1,253 | 1,219 | 1,234 | -15 | -1.2% | 439,500 |
| 2022/05/13 | 1,227 | 1,255 | 1,216 | 1,249 | +16 | +1.3% | 596,800 |
| 2022/05/12 | 1,245 | 1,247 | 1,230 | 1,233 | -14 | -1.1% | 321,100 |
| 2022/05/11 | 1,259 | 1,262 | 1,247 | 1,247 | -22 | -1.7% | 395,600 |
| 2022/05/10 | 1,260 | 1,274 | 1,250 | 1,269 | ±0 | ±0% | 324,800 |
| 2022/05/09 | 1,264 | 1,276 | 1,253 | 1,269 | -5 | -0.4% | 332,200 |
| 2022/05/06 | 1,252 | 1,275 | 1,247 | 1,274 | +14 | +1.1% | 542,300 |
| 2022/05/02 | 1,246 | 1,267 | 1,240 | 1,260 | +12 | +1% | 295,300 |
| 2022/04/28 | 1,222 | 1,248 | 1,215 | 1,248 | +25 | +2% | 476,300 |
| 2022/04/27 | 1,215 | 1,229 | 1,213 | 1,223 | -9 | -0.7% | 624,900 |
| 2022/04/26 | 1,220 | 1,240 | 1,220 | 1,232 | +10 | +0.8% | 302,300 |
| 2022/04/25 | 1,228 | 1,239 | 1,212 | 1,222 | -5 | -0.4% | 470,300 |
| 2022/04/22 | 1,226 | 1,236 | 1,222 | 1,227 | -12 | -1% | 215,200 |
| 2022/04/21 | 1,242 | 1,252 | 1,231 | 1,239 | +1 | +0.1% | 303,600 |
| 2022/04/20 | 1,238 | 1,248 | 1,230 | 1,238 | +16 | +1.3% | 300,200 |
| 2022/04/19 | 1,229 | 1,230 | 1,219 | 1,222 | -6 | -0.5% | 310,900 |
| 2022/04/18 | 1,225 | 1,232 | 1,216 | 1,228 | ±0 | ±0% | 178,800 |
| 2022/04/15 | 1,231 | 1,237 | 1,228 | 1,228 | -1 | -0.1% | 165,000 |
| 2022/04/14 | 1,235 | 1,235 | 1,221 | 1,229 | -8 | -0.6% | 312,600 |
| 2022/04/13 | 1,238 | 1,242 | 1,220 | 1,237 | -2 | -0.2% | 371,600 |
| 2022/04/12 | 1,217 | 1,241 | 1,217 | 1,239 | +22 | +1.8% | 439,700 |
| 2022/04/11 | 1,223 | 1,223 | 1,204 | 1,217 | -3 | -0.2% | 325,500 |
| 2022/04/08 | 1,249 | 1,250 | 1,214 | 1,220 | -20 | -1.6% | 365,500 |
| 2022/04/07 | 1,248 | 1,250 | 1,223 | 1,240 | -21 | -1.7% | 258,000 |
| 2022/04/06 | 1,264 | 1,274 | 1,259 | 1,261 | -3 | -0.2% | 365,200 |
| 2022/04/05 | 1,282 | 1,284 | 1,252 | 1,264 | -7 | -0.6% | 318,700 |
| 2022/04/04 | 1,269 | 1,276 | 1,264 | 1,271 | -1 | -0.1% | 148,900 |
| 2022/04/01 | 1,248 | 1,274 | 1,247 | 1,272 | -2 | -0.2% | 376,600 |
| 2022/03/31 | 1,265 | 1,293 | 1,263 | 1,274 | +6 | +0.5% | 686,000 |
| 2022/03/30 | 1,290 | 1,295 | 1,255 | 1,268 | -30 | -2.3% | 465,800 |
| 2022/03/29 | 1,303 | 1,309 | 1,291 | 1,298 | -8 | -0.6% | 534,500 |
| 2022/03/28 | 1,317 | 1,319 | 1,301 | 1,306 | -5 | -0.4% | 197,600 |
| 2022/03/25 | 1,332 | 1,334 | 1,310 | 1,311 | -16 | -1.2% | 226,600 |
| 2022/03/24 | 1,317 | 1,330 | 1,297 | 1,327 | ±0 | ±0% | 314,600 |
| 2022/03/23 | 1,319 | 1,337 | 1,318 | 1,327 | +18 | +1.4% | 390,600 |
| 2022/03/22 | 1,298 | 1,318 | 1,298 | 1,309 | +17 | +1.3% | 425,100 |
| 2022/03/18 | 1,289 | 1,294 | 1,267 | 1,292 | -5 | -0.4% | 486,200 |
| 2022/03/17 | 1,299 | 1,305 | 1,281 | 1,297 | +40 | +3.2% | 570,800 |
| 2022/03/16 | 1,247 | 1,262 | 1,245 | 1,257 | +18 | +1.5% | 327,400 |
| 2022/03/15 | 1,228 | 1,244 | 1,222 | 1,239 | +14 | +1.1% | 315,300 |
| 2022/03/14 | 1,221 | 1,241 | 1,219 | 1,225 | -1 | -0.1% | 260,400 |
| 2022/03/11 | 1,224 | 1,231 | 1,216 | 1,226 | -4 | -0.3% | 260,700 |
| 2022/03/10 | 1,217 | 1,232 | 1,209 | 1,230 | +29 | +2.4% | 483,800 |
| 2022/03/09 | 1,213 | 1,223 | 1,199 | 1,201 | -5 | -0.4% | 425,500 |
| 2022/03/08 | 1,229 | 1,234 | 1,200 | 1,206 | -40 | -3.2% | 418,600 |
| 2022/03/07 | 1,275 | 1,275 | 1,238 | 1,246 | -41 | -3.2% | 443,800 |
| 2022/03/04 | 1,298 | 1,303 | 1,282 | 1,287 | -19 | -1.5% | 347,500 |
| 2022/03/03 | 1,323 | 1,327 | 1,304 | 1,306 | +7 | +0.5% | 455,600 |
| 2022/03/02 | 1,275 | 1,306 | 1,269 | 1,299 | +1 | +0.1% | 483,300 |
801～
850
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
