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 |
|---|---|---|---|---|---|---|---|
| 2022/11/29 | 1,609 | 1,637 | 1,598 | 1,630 | +8 | +0.5% | 2,400,000 |
| 2022/11/28 | 1,629 | 1,643 | 1,613 | 1,622 | ±0 | ±0% | 2,195,700 |
| 2022/11/25 | 1,600 | 1,626 | 1,598 | 1,622 | +17 | +1.1% | 1,871,500 |
| 2022/11/24 | 1,567 | 1,612 | 1,563 | 1,605 | +47 | +3% | 3,011,400 |
| 2022/11/22 | 1,533 | 1,569 | 1,531 | 1,558 | +38 | +2.5% | 2,753,300 |
| 2022/11/21 | 1,483 | 1,523 | 1,478 | 1,520 | +23 | +1.5% | 2,929,000 |
| 2022/11/18 | 1,490 | 1,509 | 1,486 | 1,497 | +29 | +2% | 2,660,200 |
| 2022/11/17 | 1,477 | 1,486 | 1,445 | 1,468 | -12 | -0.8% | 2,945,700 |
| 2022/11/16 | 1,523 | 1,523 | 1,463 | 1,480 | -63 | -4.1% | 3,226,800 |
| 2022/11/15 | 1,531 | 1,573 | 1,530 | 1,543 | +15 | +1% | 3,707,800 |
| 2022/11/14 | 1,516 | 1,536 | 1,513 | 1,528 | +5 | +0.3% | 2,578,400 |
| 2022/11/11 | 1,514 | 1,524 | 1,505 | 1,523 | +16 | +1.1% | 2,032,600 |
| 2022/11/10 | 1,487 | 1,514 | 1,481 | 1,507 | +9 | +0.6% | 1,675,100 |
| 2022/11/09 | 1,496 | 1,504 | 1,488 | 1,498 | -2 | -0.1% | 1,541,100 |
| 2022/11/08 | 1,476 | 1,508 | 1,474 | 1,500 | +30 | +2% | 2,369,300 |
| 2022/11/07 | 1,472 | 1,484 | 1,466 | 1,470 | +27 | +1.9% | 2,178,800 |
| 2022/11/04 | 1,466 | 1,480 | 1,429 | 1,443 | -37 | -2.5% | 2,213,300 |
| 2022/11/02 | 1,472 | 1,490 | 1,467 | 1,480 | -6 | -0.4% | 1,672,200 |
| 2022/11/01 | 1,471 | 1,491 | 1,465 | 1,486 | +19 | +1.3% | 1,999,000 |
| 2022/10/31 | 1,461 | 1,478 | 1,460 | 1,467 | +18 | +1.2% | 1,767,000 |
| 2022/10/28 | 1,431 | 1,457 | 1,429 | 1,449 | +5 | +0.3% | 5,873,700 |
| 2022/10/27 | 1,443 | 1,451 | 1,437 | 1,444 | -1 | -0.1% | 3,087,000 |
| 2022/10/26 | 1,404 | 1,454 | 1,403 | 1,445 | +52 | +3.7% | 4,110,400 |
| 2022/10/25 | 1,397 | 1,399 | 1,381 | 1,393 | +10 | +0.7% | 1,379,100 |
| 2022/10/24 | 1,394 | 1,409 | 1,382 | 1,383 | +10 | +0.7% | 2,028,200 |
| 2022/10/21 | 1,365 | 1,384 | 1,362 | 1,373 | -1 | -0.1% | 1,755,100 |
| 2022/10/20 | 1,374 | 1,385 | 1,366 | 1,374 | -3 | -0.2% | 1,515,700 |
| 2022/10/19 | 1,368 | 1,389 | 1,363 | 1,377 | +6 | +0.4% | 1,520,000 |
| 2022/10/18 | 1,375 | 1,393 | 1,357 | 1,371 | +12 | +0.9% | 2,393,100 |
| 2022/10/17 | 1,369 | 1,387 | 1,348 | 1,359 | -19 | -1.4% | 2,167,500 |
| 2022/10/14 | 1,372 | 1,392 | 1,371 | 1,378 | +47 | +3.5% | 2,892,200 |
| 2022/10/13 | 1,359 | 1,361 | 1,327 | 1,331 | -32 | -2.3% | 1,817,800 |
| 2022/10/12 | 1,361 | 1,371 | 1,350 | 1,363 | -9 | -0.7% | 1,918,500 |
| 2022/10/11 | 1,387 | 1,394 | 1,361 | 1,372 | -32 | -2.3% | 2,320,600 |
| 2022/10/07 | 1,411 | 1,419 | 1,397 | 1,404 | -33 | -2.3% | 2,443,100 |
| 2022/10/06 | 1,421 | 1,448 | 1,419 | 1,437 | +14 | +1% | 1,766,600 |
| 2022/10/05 | 1,421 | 1,447 | 1,414 | 1,423 | +10 | +0.7% | 1,926,100 |
| 2022/10/04 | 1,378 | 1,427 | 1,377 | 1,413 | +43 | +3.1% | 3,074,600 |
| 2022/10/03 | 1,364 | 1,374 | 1,338 | 1,370 | +3 | +0.2% | 1,968,100 |
| 2022/09/30 | 1,412 | 1,415 | 1,358 | 1,367 | -41 | -2.9% | 2,519,300 |
| 2022/09/29 | 1,388 | 1,414 | 1,383 | 1,408 | +7 | +0.5% | 2,775,100 |
| 2022/09/28 | 1,435 | 1,439 | 1,381 | 1,401 | -37 | -2.6% | 2,753,600 |
| 2022/09/27 | 1,470 | 1,470 | 1,436 | 1,438 | -14 | -1% | 2,370,100 |
| 2022/09/26 | 1,520 | 1,520 | 1,447 | 1,452 | -85 | -5.5% | 3,096,200 |
| 2022/09/22 | 1,534 | 1,551 | 1,527 | 1,537 | -12 | -0.8% | 2,669,000 |
| 2022/09/21 | 1,527 | 1,560 | 1,527 | 1,549 | +26 | +1.7% | 2,989,500 |
| 2022/09/20 | 1,538 | 1,543 | 1,518 | 1,523 | ±0 | ±0% | 1,990,200 |
| 2022/09/16 | 1,501 | 1,524 | 1,494 | 1,523 | +26 | +1.7% | 2,770,400 |
| 2022/09/15 | 1,492 | 1,505 | 1,491 | 1,497 | +4 | +0.3% | 1,293,800 |
| 2022/09/14 | 1,481 | 1,500 | 1,473 | 1,493 | ±0 | ±0% | 2,434,700 |
451～
500
件表示中 / 3548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 | 251,500円 | -20.2% | +12.6% | 3.18% | 12.65倍 | 0.94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 | 373,400円 | -19.1% | +4.3% | 3.27% | 10.64倍 | 0.89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 | 328,700円 | +5.4% | -34.4% | 3.41% | 13.91倍 | 1.12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 | 264,700円 | -11.6% | +24.1% | 3.93% | 12.83倍 | 0.30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 | 167,700円 | +21.5% | +7.9% | 0.00% | 21.73倍 | 1.48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
