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 |
|---|---|---|---|---|---|---|---|
| 2025/06/05 | 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 |
| 2025/06/03 | 3,476 | 3,489 | 3,398 | 3,423 | -27 | -0.8% | 2,393,700 |
| 2025/06/02 | 3,295 | 3,569 | 3,276 | 3,450 | +136 | +4.1% | 4,959,300 |
| 2025/05/30 | 3,296 | 3,358 | 3,265 | 3,314 | -12 | -0.4% | 3,997,900 |
| 2025/05/29 | 3,341 | 3,361 | 3,313 | 3,326 | +17 | +0.5% | 1,791,500 |
| 2025/05/28 | 3,338 | 3,381 | 3,309 | 3,309 | -3 | -0.1% | 2,559,800 |
| 2025/05/27 | 3,265 | 3,332 | 3,249 | 3,312 | +51 | +1.6% | 1,880,100 |
| 2025/05/26 | 3,225 | 3,268 | 3,195 | 3,261 | +31 | +1% | 1,679,000 |
| 2025/05/23 | 3,142 | 3,237 | 3,130 | 3,230 | +103 | +3.3% | 1,759,100 |
| 2025/05/22 | 3,109 | 3,155 | 3,092 | 3,127 | -29 | -0.9% | 1,873,800 |
| 2025/05/21 | 3,172 | 3,212 | 3,128 | 3,156 | +103 | +3.4% | 3,075,500 |
| 2025/05/20 | 3,085 | 3,094 | 3,023 | 3,053 | -3 | -0.1% | 2,037,300 |
| 2025/05/19 | 3,005 | 3,097 | 2,994.5 | 3,056 | +3 | +0.1% | 2,237,800 |
| 2025/05/16 | 3,071 | 3,097 | 2,996.5 | 3,053 | +16 | +0.5% | 2,644,000 |
| 2025/05/15 | 3,099 | 3,153 | 2,945 | 3,037 | -93 | -3% | 2,445,700 |
| 2025/05/14 | 3,095 | 3,144 | 3,077 | 3,130 | +23 | +0.7% | 1,087,100 |
| 2025/05/13 | 3,196 | 3,196 | 3,106 | 3,107 | +1 | ±0% | 1,200,700 |
| 2025/05/12 | 3,080 | 3,115 | 3,059 | 3,106 | +43 | +1.4% | 938,100 |
| 2025/05/09 | 3,050 | 3,072 | 3,020 | 3,063 | +57 | +1.9% | 1,114,500 |
| 2025/05/08 | 3,007 | 3,022 | 2,974.5 | 3,006 | -24 | -0.8% | 1,226,800 |
| 2025/05/07 | 3,047 | 3,073 | 2,934 | 3,030 | +83 | +2.8% | 2,808,700 |
| 2025/05/02 | 3,000 | 3,060 | 2,938 | 2,947 | -53 | -1.8% | 2,066,300 |
| 2025/05/01 | 3,020 | 3,020 | 2,971.5 | 3,000 | -31 | -1% | 1,243,100 |
| 2025/04/30 | 3,020 | 3,034 | 2,983.5 | 3,031 | +40.5 | +1.4% | 2,258,200 |
| 2025/04/28 | 2,969 | 3,012 | 2,961 | 2,990.5 | +70 | +2.4% | 1,937,900 |
| 2025/04/25 | 2,916 | 2,974 | 2,906.5 | 2,920.5 | +29.5 | +1% | 1,789,800 |
| 2025/04/24 | 2,896.5 | 2,928 | 2,868 | 2,891 | +72.5 | +2.6% | 1,709,200 |
| 2025/04/23 | 2,812.5 | 2,842.5 | 2,796 | 2,818.5 | +106 | +3.9% | 2,116,200 |
| 2025/04/22 | 2,695 | 2,716.5 | 2,672.5 | 2,712.5 | +12.5 | +0.5% | 1,325,500 |
| 2025/04/21 | 2,749 | 2,753.5 | 2,671 | 2,700 | -69.5 | -2.5% | 1,362,000 |
| 2025/04/18 | 2,758.5 | 2,776 | 2,733.5 | 2,769.5 | +11 | +0.4% | 1,125,500 |
| 2025/04/17 | 2,718 | 2,763.5 | 2,704.5 | 2,758.5 | +40.5 | +1.5% | 1,369,600 |
| 2025/04/16 | 2,772 | 2,772 | 2,700 | 2,718 | -23 | -0.8% | 884,200 |
| 2025/04/15 | 2,769.5 | 2,779.5 | 2,725.5 | 2,741 | +8 | +0.3% | 1,112,900 |
| 2025/04/14 | 2,685.5 | 2,776 | 2,685.5 | 2,733 | +44 | +1.6% | 1,395,500 |
| 2025/04/11 | 2,573 | 2,710 | 2,572 | 2,689 | -134 | -4.7% | 3,073,200 |
| 2025/04/10 | 2,980.5 | 2,980.5 | 2,799 | 2,823 | +242.5 | +9.4% | 3,098,400 |
| 2025/04/09 | 2,734 | 2,735.5 | 2,556 | 2,580.5 | -203.5 | -7.3% | 3,675,600 |
| 2025/04/08 | 2,686 | 2,789.5 | 2,686 | 2,784 | +297 | +11.9% | 3,122,000 |
| 2025/04/07 | 2,466.5 | 2,572 | 2,443.5 | 2,487 | -329.5 | -11.7% | 3,532,100 |
| 2025/04/04 | 2,894.5 | 2,931 | 2,729 | 2,816.5 | -177 | -5.9% | 3,134,900 |
| 2025/04/03 | 2,980 | 3,044 | 2,956 | 2,993.5 | -175.5 | -5.5% | 2,996,200 |
| 2025/04/02 | 3,178 | 3,196 | 3,114 | 3,169 | -7 | -0.2% | 1,807,200 |
| 2025/04/01 | 3,159 | 3,239 | 3,138 | 3,176 | +2 | +0.1% | 3,386,600 |
| 2025/03/31 | 3,128 | 3,184 | 3,079 | 3,174 | -94 | -2.9% | 2,209,900 |
| 2025/03/28 | 3,306 | 3,337 | 3,240 | 3,268 | -73 | -2.2% | 1,979,600 |
| 2025/03/27 | 3,224 | 3,358 | 3,221 | 3,341 | +88 | +2.7% | 2,613,700 |
| 2025/03/26 | 3,249 | 3,273 | 3,195 | 3,253 | +62 | +1.9% | 1,747,800 |
| 2025/03/25 | 3,240 | 3,251 | 3,190 | 3,191 | -11 | -0.3% | 972,400 |
1～
50
件表示中 / 3714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 | 334,200円 | -19.3% | +12.3% | 3.71% | 14.33倍 | 1.30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 | 111,900円 | -7.2% | -14.2% | 4.29% | 11.84倍 | 1.19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 | 436,100円 | -20.8% | - | 3.44% | 12.09倍 | 1.42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 | 329,100円 | -8.5% | +40.9% | 3.77% | 8.99倍 | 0.38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 | 226,200円 | +10.8% | +14.5% | 0.00% | 26.33倍 | 1.97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
