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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 2,653.5 | 2,714 | 2,643 | 2,689 | +58 | +2.2% | 1,572,500 |
| 2024/05/09 | 2,558 | 2,645 | 2,547.5 | 2,631 | +112 | +4.4% | 1,670,500 |
| 2024/05/08 | 2,550 | 2,565.5 | 2,501.5 | 2,519 | -51.5 | -2% | 1,829,500 |
| 2024/05/07 | 2,617.5 | 2,625.5 | 2,563 | 2,570.5 | -22.5 | -0.9% | 2,524,200 |
| 2024/05/02 | 2,590 | 2,600 | 2,552.5 | 2,593 | -25.5 | -1% | 1,131,600 |
| 2024/05/01 | 2,569 | 2,651.5 | 2,545.5 | 2,618.5 | +41.5 | +1.6% | 1,648,600 |
| 2024/04/30 | 2,568 | 2,596 | 2,529 | 2,577 | +27 | +1.1% | 1,616,700 |
| 2024/04/26 | 2,437 | 2,573 | 2,422.5 | 2,550 | +129.5 | +5.4% | 5,761,400 |
| 2024/04/25 | 2,463 | 2,463 | 2,420.5 | 2,420.5 | -65.5 | -2.6% | 2,178,200 |
| 2024/04/24 | 2,504.5 | 2,515 | 2,486 | 2,486 | -14 | -0.6% | 2,100,400 |
| 2024/04/23 | 2,545.5 | 2,576.5 | 2,498.5 | 2,500 | -28.5 | -1.1% | 1,589,900 |
| 2024/04/22 | 2,500 | 2,538.5 | 2,476.5 | 2,528.5 | +71 | +2.9% | 1,453,800 |
| 2024/04/19 | 2,529 | 2,529 | 2,421 | 2,457.5 | -59.5 | -2.4% | 1,751,100 |
| 2024/04/18 | 2,467 | 2,526 | 2,448.5 | 2,517 | +47.5 | +1.9% | 1,659,700 |
| 2024/04/17 | 2,575 | 2,583 | 2,469.5 | 2,469.5 | -88.5 | -3.5% | 1,526,800 |
| 2024/04/16 | 2,590 | 2,596 | 2,534.5 | 2,558 | -57 | -2.2% | 2,132,900 |
| 2024/04/15 | 2,582 | 2,621 | 2,558 | 2,615 | +12 | +0.5% | 1,009,000 |
| 2024/04/12 | 2,564.5 | 2,626.5 | 2,553 | 2,603 | +31.5 | +1.2% | 1,566,700 |
| 2024/04/11 | 2,581 | 2,605 | 2,560 | 2,571.5 | -35 | -1.3% | 1,590,200 |
| 2024/04/10 | 2,618.5 | 2,629 | 2,592 | 2,606.5 | -38.5 | -1.5% | 1,104,400 |
| 2024/04/09 | 2,636.5 | 2,658.5 | 2,607 | 2,645 | -3.5 | -0.1% | 1,086,400 |
| 2024/04/08 | 2,645 | 2,697 | 2,631 | 2,648.5 | +21 | +0.8% | 1,521,400 |
| 2024/04/05 | 2,624 | 2,645 | 2,577 | 2,627.5 | -20.5 | -0.8% | 1,609,100 |
| 2024/04/04 | 2,657.5 | 2,667 | 2,637.5 | 2,648 | +4 | +0.2% | 1,792,200 |
| 2024/04/03 | 2,577.5 | 2,654.5 | 2,572.5 | 2,644 | +45 | +1.7% | 2,220,800 |
| 2024/04/02 | 2,550.5 | 2,618 | 2,549 | 2,599 | +36.5 | +1.4% | 1,796,100 |
| 2024/04/01 | 2,623 | 2,631.5 | 2,533 | 2,562.5 | -35 | -1.3% | 3,102,600 |
| 2024/03/29 | 2,658.5 | 2,675 | 2,578 | 2,597.5 | -29 | -1.1% | 2,333,500 |
| 2024/03/28 | 2,680.5 | 2,691 | 2,611 | 2,626.5 | -97.5 | -3.6% | 2,235,300 |
| 2024/03/27 | 2,714.5 | 2,752.5 | 2,710.5 | 2,724 | +10 | +0.4% | 2,066,200 |
| 2024/03/26 | 2,710 | 2,726.5 | 2,666.5 | 2,714 | +22 | +0.8% | 1,304,100 |
| 2024/03/25 | 2,750 | 2,759 | 2,692 | 2,692 | -64 | -2.3% | 1,516,700 |
| 2024/03/22 | 2,716 | 2,770.5 | 2,704 | 2,756 | +41.5 | +1.5% | 1,700,300 |
| 2024/03/21 | 2,720 | 2,737 | 2,688 | 2,714.5 | +34.5 | +1.3% | 1,967,200 |
| 2024/03/19 | 2,639 | 2,698 | 2,637 | 2,680 | +28 | +1.1% | 2,550,700 |
| 2024/03/18 | 2,625 | 2,679.5 | 2,607.5 | 2,652 | +47.5 | +1.8% | 2,570,300 |
| 2024/03/15 | 2,610.5 | 2,670.5 | 2,596.5 | 2,604.5 | -6 | -0.2% | 2,506,200 |
| 2024/03/14 | 2,602 | 2,633.5 | 2,587.5 | 2,610.5 | +17.5 | +0.7% | 1,602,000 |
| 2024/03/13 | 2,634 | 2,644 | 2,544.5 | 2,593 | +6 | +0.2% | 2,035,900 |
| 2024/03/12 | 2,596.5 | 2,596.5 | 2,521.5 | 2,587 | -59.5 | -2.2% | 3,102,300 |
| 2024/03/11 | 2,727 | 2,750 | 2,603 | 2,646.5 | -87 | -3.2% | 2,677,100 |
| 2024/03/08 | 2,737.5 | 2,778 | 2,686.5 | 2,733.5 | +0.5 | ±0% | 1,798,700 |
| 2024/03/07 | 2,750.5 | 2,783.5 | 2,694 | 2,733 | +1.5 | +0.1% | 1,631,300 |
| 2024/03/06 | 2,699.5 | 2,741.5 | 2,672 | 2,731.5 | +48.5 | +1.8% | 2,124,800 |
| 2024/03/05 | 2,681.5 | 2,688.5 | 2,647.5 | 2,683 | +14 | +0.5% | 1,844,100 |
| 2024/03/04 | 2,660.5 | 2,690.5 | 2,635 | 2,669 | -9.5 | -0.4% | 1,820,200 |
| 2024/03/01 | 2,631.5 | 2,715 | 2,621 | 2,678.5 | +75.5 | +2.9% | 2,418,500 |
| 2024/02/29 | 2,600 | 2,603.5 | 2,534.5 | 2,603 | +36 | +1.4% | 2,949,200 |
| 2024/02/28 | 2,620 | 2,637 | 2,543.5 | 2,567 | -38 | -1.5% | 2,075,600 |
| 2024/02/27 | 2,549 | 2,608.5 | 2,536 | 2,605 | +78 | +3.1% | 2,807,600 |
1～
50
件表示中 / 3452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 | 268,900円 | -0.1% | - | 2.60% | 14.40倍 | 1.25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 | 361,600円 | +7.2% | +13.2% | 2.93% | 12.52倍 | 1.14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 |
| ＳＯＭＰＯＨＤ | 316,600円 | +0.1% | +268.1% | 3.16% | 9.65倍 | 1.31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 | 297,000円 | +4.9% | +27.6% | 3.16% | 13.86倍 | 0.42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 | 140,600円 | - | - | 0.00% | 19.46倍 | 1.30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
