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 |
|---|---|---|---|---|---|---|---|
| 2025/08/14 | 3,910 | 3,959 | 3,904 | 3,934 | -6 | -0.2% | 1,809,100 |
| 2025/08/13 | 3,896 | 3,982 | 3,866 | 3,940 | +77 | +2% | 1,568,400 |
| 2025/08/12 | 3,905 | 3,952 | 3,818 | 3,863 | -22 | -0.6% | 2,134,700 |
| 2025/08/08 | 3,925 | 3,970 | 3,750 | 3,885 | -68 | -1.7% | 3,103,700 |
| 2025/08/07 | 3,879 | 3,957 | 3,870 | 3,953 | +77 | +2% | 1,447,100 |
| 2025/08/06 | 3,793 | 3,894 | 3,793 | 3,876 | +79 | +2.1% | 1,565,400 |
| 2025/08/05 | 3,725 | 3,816 | 3,725 | 3,797 | +89 | +2.4% | 1,743,800 |
| 2025/08/04 | 3,635 | 3,727 | 3,615 | 3,708 | -61 | -1.6% | 1,652,600 |
| 2025/08/01 | 3,717 | 3,804 | 3,703 | 3,769 | +52 | +1.4% | 1,784,000 |
| 2025/07/31 | 3,650 | 3,730 | 3,648 | 3,717 | +84 | +2.3% | 1,383,100 |
| 2025/07/30 | 3,605 | 3,637 | 3,578 | 3,633 | +31 | +0.9% | 1,187,200 |
| 2025/07/29 | 3,614 | 3,614 | 3,578 | 3,602 | -28 | -0.8% | 1,265,500 |
| 2025/07/28 | 3,642 | 3,658 | 3,603 | 3,630 | -7 | -0.2% | 1,432,900 |
| 2025/07/25 | 3,640 | 3,650 | 3,600 | 3,637 | +2 | +0.1% | 1,385,500 |
| 2025/07/24 | 3,636 | 3,668 | 3,606 | 3,635 | +64 | +1.8% | 2,049,800 |
| 2025/07/23 | 3,476 | 3,591 | 3,461 | 3,571 | +165 | +4.8% | 2,309,500 |
| 2025/07/22 | 3,420 | 3,442 | 3,372 | 3,406 | +1 | ±0% | 1,494,300 |
| 2025/07/18 | 3,399 | 3,418 | 3,363 | 3,405 | +32 | +0.9% | 1,285,300 |
| 2025/07/17 | 3,379 | 3,399 | 3,336 | 3,373 | +7 | +0.2% | 2,099,400 |
| 2025/07/16 | 3,420 | 3,468 | 3,350 | 3,366 | -14 | -0.4% | 1,732,200 |
| 2025/07/15 | 3,335 | 3,438 | 3,320 | 3,380 | +62 | +1.9% | 2,250,300 |
| 2025/07/14 | 3,254 | 3,330 | 3,227 | 3,318 | +64 | +2% | 1,696,500 |
| 2025/07/11 | 3,186 | 3,280 | 3,170 | 3,254 | +86 | +2.7% | 1,683,800 |
| 2025/07/10 | 3,148 | 3,168 | 3,124 | 3,168 | +5 | +0.2% | 1,495,000 |
| 2025/07/09 | 3,200 | 3,221 | 3,162 | 3,163 | -5 | -0.2% | 1,375,000 |
| 2025/07/08 | 3,162 | 3,196 | 3,155 | 3,168 | +4 | +0.1% | 1,683,800 |
| 2025/07/07 | 3,213 | 3,230 | 3,161 | 3,164 | -53 | -1.6% | 1,154,300 |
| 2025/07/04 | 3,199 | 3,225 | 3,182 | 3,217 | +31 | +1% | 1,262,600 |
| 2025/07/03 | 3,190 | 3,213 | 3,139 | 3,186 | -24 | -0.7% | 1,822,000 |
| 2025/07/02 | 3,135 | 3,218 | 3,135 | 3,210 | +24 | +0.8% | 1,676,100 |
| 2025/07/01 | 3,163 | 3,199 | 3,130 | 3,186 | +16 | +0.5% | 1,215,800 |
| 2025/06/30 | 3,157 | 3,186 | 3,141 | 3,170 | +17 | +0.5% | 1,727,800 |
| 2025/06/27 | 3,165 | 3,198 | 3,141 | 3,153 | +6 | +0.2% | 1,427,400 |
| 2025/06/26 | 3,162 | 3,179 | 3,124 | 3,147 | +1 | ±0% | 1,718,600 |
| 2025/06/25 | 3,200 | 3,201 | 3,106 | 3,146 | -44 | -1.4% | 1,350,300 |
| 2025/06/24 | 3,201 | 3,223 | 3,179 | 3,190 | +11 | +0.3% | 1,362,900 |
| 2025/06/23 | 3,209 | 3,213 | 3,153 | 3,179 | -49 | -1.5% | 1,002,100 |
| 2025/06/20 | 3,253 | 3,267 | 3,214 | 3,228 | -11 | -0.3% | 3,756,300 |
| 2025/06/19 | 3,240 | 3,257 | 3,220 | 3,239 | +7 | +0.2% | 1,142,700 |
| 2025/06/18 | 3,230 | 3,252 | 3,207 | 3,232 | -18 | -0.6% | 1,379,900 |
| 2025/06/17 | 3,252 | 3,269 | 3,235 | 3,250 | -5 | -0.2% | 1,243,300 |
| 2025/06/16 | 3,265 | 3,270 | 3,240 | 3,255 | +29 | +0.9% | 1,102,900 |
| 2025/06/13 | 3,246 | 3,254 | 3,222 | 3,226 | -33 | -1% | 1,312,600 |
| 2025/06/12 | 3,279 | 3,293 | 3,243 | 3,259 | +8 | +0.2% | 1,133,300 |
| 2025/06/11 | 3,280 | 3,298 | 3,240 | 3,251 | -42 | -1.3% | 1,236,800 |
| 2025/06/10 | 3,385 | 3,385 | 3,293 | 3,293 | -94 | -2.8% | 1,400,900 |
| 2025/06/09 | 3,391 | 3,417 | 3,370 | 3,387 | +43 | +1.3% | 1,402,600 |
| 2025/06/06 | 3,357 | 3,408 | 3,331 | 3,344 | -6 | -0.2% | 1,383,200 |
| 2025/06/05 | 3,390 | 3,408 | 3,346 | 3,350 | -87 | -2.5% | 2,131,100 |
| 2025/06/04 | 3,430 | 3,462 | 3,415 | 3,437 | +14 | +0.4% | 1,777,000 |
1～
50
件表示中 / 3762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 | 399,000円 | -19.3% | +12.3% | 3.11% | 16.93倍 | 1.53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 |
| 第一生命 | 125,900円 | -7.2% | -14.2% | 3.81% | 13.25倍 | 1.33倍 |
|
国内生保大手。契約者は約８００万人。Ｍ＆Ａで海外事業を強化。銀行窓販は子会社で展開 |
| ＳＯＭＰＯＨＤ | 478,500円 | -14.7% | +32.6% | 3.13% | 13.14倍 | 1.05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 |
| かんぽ | 418,100円 | -8.5% | +40.9% | 2.97% | 11.41倍 | 0.47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 | 254,100円 | +9.7% | +14.5% | 0.00% | 29.59倍 | 2.22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
