Ｔ＆Ｄ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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,420 | 2,424 | 2,374 | 2,381 | -46.5 | -1.9% | 1,755,400 |
| 2024/11/20 | 2,494.5 | 2,498.5 | 2,396.5 | 2,427.5 | -71 | -2.8% | 2,416,200 |
| 2024/11/19 | 2,459.5 | 2,500 | 2,456 | 2,498.5 | +29.5 | +1.2% | 1,984,800 |
| 2024/11/18 | 2,473.5 | 2,515 | 2,448 | 2,469 | -3.5 | -0.1% | 2,170,200 |
| 2024/11/15 | 2,524 | 2,534 | 2,450.5 | 2,472.5 | -64 | -2.5% | 4,151,800 |
| 2024/11/14 | 2,606 | 2,636 | 2,525 | 2,536.5 | -63.5 | -2.4% | 3,982,300 |
| 2024/11/13 | 2,615 | 2,622.5 | 2,572.5 | 2,600 | +7 | +0.3% | 2,221,800 |
| 2024/11/12 | 2,603.5 | 2,637 | 2,580.5 | 2,593 | +11.5 | +0.4% | 1,530,500 |
| 2024/11/11 | 2,563.5 | 2,596 | 2,561 | 2,581.5 | -24 | -0.9% | 1,169,200 |
| 2024/11/08 | 2,621.5 | 2,627 | 2,565 | 2,605.5 | -3 | -0.1% | 1,723,200 |
| 2024/11/07 | 2,578 | 2,634.5 | 2,570 | 2,608.5 | +98.5 | +3.9% | 3,020,100 |
| 2024/11/06 | 2,432 | 2,520 | 2,430 | 2,510 | +80 | +3.3% | 2,407,800 |
| 2024/11/05 | 2,408 | 2,430 | 2,391 | 2,430 | +39 | +1.6% | 1,831,100 |
| 2024/11/01 | 2,381 | 2,409.5 | 2,355 | 2,391 | -77.5 | -3.1% | 3,319,200 |
| 2024/10/31 | 2,507.5 | 2,510 | 2,447.5 | 2,468.5 | -17 | -0.7% | 1,933,000 |
| 2024/10/30 | 2,500 | 2,516 | 2,468 | 2,485.5 | -2.5 | -0.1% | 2,410,600 |
| 2024/10/29 | 2,468.5 | 2,501 | 2,461.5 | 2,488 | +30 | +1.2% | 1,271,800 |
| 2024/10/28 | 2,434 | 2,474 | 2,423 | 2,458 | +14 | +0.6% | 1,500,900 |
| 2024/10/25 | 2,456 | 2,473.5 | 2,437 | 2,444 | -24.5 | -1% | 924,500 |
| 2024/10/24 | 2,445 | 2,487.5 | 2,431 | 2,468.5 | -4.5 | -0.2% | 1,341,900 |
| 2024/10/23 | 2,497 | 2,505 | 2,463.5 | 2,473 | -24 | -1% | 1,069,700 |
| 2024/10/22 | 2,530 | 2,534.5 | 2,478.5 | 2,497 | -38.5 | -1.5% | 1,357,000 |
| 2024/10/21 | 2,560 | 2,560.5 | 2,521.5 | 2,535.5 | -34.5 | -1.3% | 963,600 |
| 2024/10/18 | 2,590 | 2,597.5 | 2,563 | 2,570 | -2.5 | -0.1% | 1,047,400 |
| 2024/10/17 | 2,583 | 2,608.5 | 2,566 | 2,572.5 | -10 | -0.4% | 1,103,500 |
| 2024/10/16 | 2,552 | 2,614 | 2,521.5 | 2,582.5 | -15.5 | -0.6% | 1,444,000 |
| 2024/10/15 | 2,617.5 | 2,621 | 2,591 | 2,598 | +23 | +0.9% | 1,640,300 |
| 2024/10/11 | 2,586 | 2,602.5 | 2,575 | 2,575 | -3.5 | -0.1% | 1,373,200 |
| 2024/10/10 | 2,600 | 2,608.5 | 2,566 | 2,578.5 | +26.5 | +1% | 1,691,800 |
| 2024/10/09 | 2,598 | 2,605.5 | 2,541.5 | 2,552 | -18.5 | -0.7% | 1,441,600 |
| 2024/10/08 | 2,588 | 2,612.5 | 2,560.5 | 2,570.5 | -67.5 | -2.6% | 1,187,500 |
| 2024/10/07 | 2,649 | 2,660 | 2,620.5 | 2,638 | +80.5 | +3.1% | 2,002,100 |
| 2024/10/04 | 2,521 | 2,562.5 | 2,515 | 2,557.5 | +36.5 | +1.4% | 1,352,000 |
| 2024/10/03 | 2,527 | 2,543 | 2,482.5 | 2,521 | +44 | +1.8% | 1,828,100 |
| 2024/10/02 | 2,499.5 | 2,532.5 | 2,459.5 | 2,477 | -71.5 | -2.8% | 2,092,400 |
| 2024/10/01 | 2,516.5 | 2,564 | 2,501 | 2,548.5 | +53.5 | +2.1% | 1,573,600 |
| 2024/09/30 | 2,465 | 2,534.5 | 2,453.5 | 2,495 | -20 | -0.8% | 2,090,700 |
| 2024/09/27 | 2,510 | 2,524.5 | 2,474 | 2,515 | -19.5 | -0.8% | 2,421,900 |
| 2024/09/26 | 2,519 | 2,554.5 | 2,507.5 | 2,534.5 | +55 | +2.2% | 2,878,200 |
| 2024/09/25 | 2,523.5 | 2,523.5 | 2,456.5 | 2,479.5 | -36.5 | -1.5% | 2,213,800 |
| 2024/09/24 | 2,558 | 2,568 | 2,513 | 2,516 | -23 | -0.9% | 2,575,100 |
| 2024/09/20 | 2,542 | 2,576.5 | 2,503.5 | 2,539 | +46 | +1.8% | 2,735,500 |
| 2024/09/19 | 2,492 | 2,523 | 2,469 | 2,493 | +61 | +2.5% | 2,258,200 |
| 2024/09/18 | 2,416 | 2,455.5 | 2,412 | 2,432 | +66 | +2.8% | 2,571,000 |
| 2024/09/17 | 2,437.5 | 2,457.5 | 2,303.5 | 2,366 | -28 | -1.2% | 2,444,700 |
| 2024/09/13 | 2,348.5 | 2,426 | 2,341 | 2,394 | +47.5 | +2% | 3,282,600 |
| 2024/09/12 | 2,324.5 | 2,351 | 2,298.5 | 2,346.5 | +58 | +2.5% | 2,210,700 |
| 2024/09/11 | 2,276.5 | 2,307.5 | 2,266.5 | 2,288.5 | +1.5 | +0.1% | 2,137,400 |
| 2024/09/10 | 2,327 | 2,347.5 | 2,273.5 | 2,287 | -26 | -1.1% | 1,334,900 |
| 2024/09/09 | 2,254 | 2,315.5 | 2,216.5 | 2,313 | -34.5 | -1.5% | 1,797,400 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「Ｔ＆ＤＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｔ＆ＤＨＤ | 238,100円 | -20.2% | +12.6% | 3.36% | 11.90倍 | 0.93倍 |
|
生保持株会社。ＴＫＣ等と提携し中小企業向けに強い大同生命、個人向け柱の太陽生命が中核 |
| ＳＯＭＰＯＨＤ | 392,500円 | +5.4% | +12.7% | 3.36% | 9.47倍 | 1.27倍 |
|
３メガ損保の一角。国内生保、海外損保の拡大推進。介護・ヘルスケアも収益の柱へと強化中 |
| 第一生命 | 377,900円 | -19.1% | +4.3% | 3.23% | 10.77倍 | 0.97倍 |
|
生保大手。契約者は約８００万人。Ｍ＆Ａで海外事業が急拡大。銀行窓販は子会社で展開 |
| かんぽ | 307,900円 | -9.1% | +36.5% | 3.38% | 9.82倍 | 0.36倍 |
|
生保最大級。簡易、小口で販売は郵便局ネットワーク軸。女性と中高年層基盤。第一生命と提携 |
| ライフネット | 201,100円 | +21.5% | +7.9% | 0.00% | 26.05倍 | 1.72倍 |
|
インターネット専業生保草分け。商品のわかりやすさや低価格に特徴。ＫＤＤＩと資本業務提携 |
市場注目の銘柄
チャート関連のコラム
