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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 2,350 | 2,365 | 2,320 | 2,330.5 | -19 | -0.8% | 166,900 |
| 2024/10/22 | 2,386 | 2,386 | 2,321.5 | 2,349.5 | -40 | -1.7% | 264,000 |
| 2024/10/21 | 2,400 | 2,405 | 2,370 | 2,389.5 | +9.5 | +0.4% | 208,400 |
| 2024/10/18 | 2,374 | 2,396.5 | 2,357 | 2,380 | +33 | +1.4% | 266,200 |
| 2024/10/17 | 2,360 | 2,365 | 2,341 | 2,347 | -13.5 | -0.6% | 194,000 |
| 2024/10/16 | 2,337 | 2,382 | 2,322 | 2,360.5 | -5 | -0.2% | 214,700 |
| 2024/10/15 | 2,370 | 2,385 | 2,362.5 | 2,365.5 | +14 | +0.6% | 324,500 |
| 2024/10/11 | 2,367.5 | 2,370 | 2,345.5 | 2,351.5 | -10.5 | -0.4% | 202,200 |
| 2024/10/10 | 2,343.5 | 2,369 | 2,336.5 | 2,362 | +22 | +0.9% | 261,400 |
| 2024/10/09 | 2,319.5 | 2,344 | 2,309.5 | 2,340 | +17.5 | +0.8% | 301,500 |
| 2024/10/08 | 2,305 | 2,334.5 | 2,305 | 2,322.5 | -17.5 | -0.7% | 255,400 |
| 2024/10/07 | 2,330 | 2,347 | 2,306.5 | 2,340 | +45 | +2% | 343,000 |
| 2024/10/04 | 2,288 | 2,297.5 | 2,270 | 2,295 | +15.5 | +0.7% | 348,200 |
| 2024/10/03 | 2,299.5 | 2,315.5 | 2,267 | 2,279.5 | +30 | +1.3% | 267,600 |
| 2024/10/02 | 2,262.5 | 2,288.5 | 2,236 | 2,249.5 | -23 | -1% | 363,800 |
| 2024/10/01 | 2,251 | 2,276.5 | 2,230 | 2,272.5 | +28 | +1.2% | 310,600 |
| 2024/09/30 | 2,229.5 | 2,270 | 2,213.5 | 2,244.5 | -107.5 | -4.6% | 547,400 |
| 2024/09/27 | 2,346 | 2,370 | 2,318.5 | 2,352 | -40 | -1.7% | 570,100 |
| 2024/09/26 | 2,350 | 2,392 | 2,338.5 | 2,392 | +78 | +3.4% | 776,400 |
| 2024/09/25 | 2,360 | 2,374 | 2,312 | 2,314 | -34 | -1.4% | 310,100 |
| 2024/09/24 | 2,351.5 | 2,365.5 | 2,324 | 2,348 | +39.5 | +1.7% | 435,900 |
| 2024/09/20 | 2,367 | 2,370 | 2,293 | 2,308.5 | -43.5 | -1.8% | 1,035,600 |
| 2024/09/19 | 2,333 | 2,369 | 2,329.5 | 2,352 | +51.5 | +2.2% | 446,500 |
| 2024/09/18 | 2,324.5 | 2,340 | 2,275.5 | 2,300.5 | -34.5 | -1.5% | 266,600 |
| 2024/09/17 | 2,306 | 2,338.5 | 2,290 | 2,335 | +45 | +2% | 382,000 |
| 2024/09/13 | 2,310.5 | 2,314 | 2,284 | 2,290 | -37 | -1.6% | 340,600 |
| 2024/09/12 | 2,341 | 2,361 | 2,302.5 | 2,327 | +39 | +1.7% | 492,100 |
| 2024/09/11 | 2,359.5 | 2,364.5 | 2,262.5 | 2,288 | -89 | -3.7% | 442,100 |
| 2024/09/10 | 2,355 | 2,386 | 2,341.5 | 2,377 | +31 | +1.3% | 317,800 |
| 2024/09/09 | 2,283.5 | 2,368.5 | 2,279 | 2,346 | +12.5 | +0.5% | 324,500 |
| 2024/09/06 | 2,335.5 | 2,361 | 2,320 | 2,333.5 | -1.5 | -0.1% | 329,800 |
| 2024/09/05 | 2,309 | 2,352.5 | 2,290 | 2,335 | +1.5 | +0.1% | 330,600 |
| 2024/09/04 | 2,380 | 2,418 | 2,330.5 | 2,333.5 | -96.5 | -4% | 428,000 |
| 2024/09/03 | 2,359 | 2,430 | 2,358 | 2,430 | +78 | +3.3% | 407,000 |
| 2024/09/02 | 2,400 | 2,408 | 2,345.5 | 2,352 | -27.5 | -1.2% | 312,300 |
| 2024/08/30 | 2,404 | 2,415 | 2,378 | 2,379.5 | -24.5 | -1% | 519,100 |
| 2024/08/29 | 2,467 | 2,479.5 | 2,403 | 2,404 | -77.5 | -3.1% | 436,200 |
| 2024/08/28 | 2,405 | 2,487.5 | 2,405 | 2,481.5 | +34 | +1.4% | 365,600 |
| 2024/08/27 | 2,400 | 2,454 | 2,378.5 | 2,447.5 | +68.5 | +2.9% | 422,000 |
| 2024/08/26 | 2,353 | 2,382.5 | 2,322 | 2,379 | -4 | -0.2% | 461,900 |
| 2024/08/23 | 2,354 | 2,388 | 2,354 | 2,383 | +29 | +1.2% | 516,400 |
| 2024/08/22 | 2,365.5 | 2,390.5 | 2,331 | 2,354 | +10.5 | +0.4% | 819,600 |
| 2024/08/21 | 2,300 | 2,351 | 2,294 | 2,343.5 | +14.5 | +0.6% | 324,200 |
| 2024/08/20 | 2,313 | 2,338 | 2,296.5 | 2,329 | +27 | +1.2% | 374,100 |
| 2024/08/19 | 2,330 | 2,369.5 | 2,301 | 2,302 | -51.5 | -2.2% | 290,800 |
| 2024/08/16 | 2,329.5 | 2,371 | 2,288.5 | 2,353.5 | +71.5 | +3.1% | 396,700 |
| 2024/08/15 | 2,319 | 2,331.5 | 2,273 | 2,282 | +2 | +0.1% | 461,600 |
| 2024/08/14 | 2,294.5 | 2,309 | 2,263 | 2,280 | ±0 | ±0% | 330,800 |
| 2024/08/13 | 2,190 | 2,285 | 2,188 | 2,280 | +109 | +5% | 631,800 |
| 2024/08/09 | 2,142.5 | 2,212 | 2,139 | 2,171 | +81 | +3.9% | 859,800 |
201～
250
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% | 20.74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
