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 |
|---|---|---|---|---|---|---|---|
| 2023/05/23 | 1,958 | 1,990 | 1,911 | 1,930 | -11 | -0.6% | 2,885,000 |
| 2023/05/22 | 1,956 | 1,972 | 1,935 | 1,941 | -11 | -0.6% | 2,104,900 |
| 2023/05/19 | 1,995 | 1,995 | 1,952 | 1,952 | -29 | -1.5% | 2,148,900 |
| 2023/05/18 | 1,980 | 1,989 | 1,953 | 1,981 | +41 | +2.1% | 3,643,500 |
| 2023/05/17 | 1,897 | 1,947 | 1,889 | 1,940 | +56 | +3% | 3,641,000 |
| 2023/05/16 | 1,913 | 1,913 | 1,848 | 1,884 | +91 | +5.1% | 5,799,000 |
| 2023/05/15 | 1,751 | 1,805 | 1,744 | 1,793 | +57 | +3.3% | 3,351,200 |
| 2023/05/12 | 1,710 | 1,740 | 1,706 | 1,736 | -11 | -0.6% | 2,518,600 |
| 2023/05/11 | 1,706 | 1,748 | 1,706 | 1,747 | +30 | +1.7% | 1,889,300 |
| 2023/05/10 | 1,719 | 1,730 | 1,706 | 1,717 | -1 | -0.1% | 1,909,700 |
| 2023/05/09 | 1,707 | 1,726 | 1,696 | 1,718 | +38 | +2.3% | 2,227,800 |
| 2023/05/08 | 1,688 | 1,689 | 1,658 | 1,680 | -10 | -0.6% | 2,383,200 |
| 2023/05/02 | 1,664 | 1,691 | 1,648 | 1,690 | +36 | +2.2% | 2,513,500 |
| 2023/05/01 | 1,663 | 1,668 | 1,643 | 1,654 | ±0 | ±0% | 5,296,800 |
| 2023/04/28 | 1,673 | 1,680 | 1,621 | 1,654 | +10 | +0.6% | 7,907,400 |
| 2023/04/27 | 1,653 | 1,653 | 1,631 | 1,644 | -22 | -1.3% | 4,166,000 |
| 2023/04/26 | 1,679 | 1,683 | 1,661 | 1,666 | -33 | -1.9% | 2,592,700 |
| 2023/04/25 | 1,701 | 1,706 | 1,690 | 1,699 | +19 | +1.1% | 1,865,700 |
| 2023/04/24 | 1,693 | 1,702 | 1,676 | 1,680 | -7 | -0.4% | 1,254,000 |
| 2023/04/21 | 1,690 | 1,704 | 1,678 | 1,687 | -23 | -1.3% | 1,899,900 |
| 2023/04/20 | 1,689 | 1,719 | 1,685 | 1,710 | +28 | +1.7% | 1,639,600 |
| 2023/04/19 | 1,668 | 1,682 | 1,664 | 1,682 | +34 | +2.1% | 2,141,400 |
| 2023/04/18 | 1,666 | 1,670 | 1,644 | 1,648 | +4 | +0.2% | 1,754,700 |
| 2023/04/17 | 1,636 | 1,644 | 1,620 | 1,644 | +17 | +1% | 1,820,300 |
| 2023/04/14 | 1,638 | 1,646 | 1,625 | 1,627 | -28 | -1.7% | 2,331,500 |
| 2023/04/13 | 1,640 | 1,656 | 1,632 | 1,655 | +5 | +0.3% | 2,718,700 |
| 2023/04/12 | 1,669 | 1,678 | 1,644 | 1,650 | -8 | -0.5% | 2,042,500 |
| 2023/04/11 | 1,684 | 1,686 | 1,647 | 1,658 | -10 | -0.6% | 2,798,300 |
| 2023/04/10 | 1,679 | 1,694 | 1,659 | 1,668 | +1 | +0.1% | 1,819,800 |
| 2023/04/07 | 1,654 | 1,670 | 1,645 | 1,667 | +31 | +1.9% | 1,694,800 |
| 2023/04/06 | 1,644 | 1,650 | 1,623 | 1,636 | -11 | -0.7% | 2,526,100 |
| 2023/04/05 | 1,651 | 1,676 | 1,637 | 1,647 | -36 | -2.1% | 2,390,800 |
| 2023/04/04 | 1,685 | 1,703 | 1,672 | 1,683 | +5 | +0.3% | 3,064,500 |
| 2023/04/03 | 1,670 | 1,680 | 1,656 | 1,678 | +37 | +2.3% | 3,215,100 |
| 2023/03/31 | 1,631 | 1,669 | 1,611 | 1,641 | +36 | +2.2% | 4,612,200 |
| 2023/03/30 | 1,587 | 1,610 | 1,573 | 1,605 | +25 | +1.6% | 3,757,000 |
| 2023/03/29 | 1,548 | 1,580 | 1,548 | 1,580 | +34 | +2.2% | 2,756,600 |
| 2023/03/28 | 1,564 | 1,573 | 1,529 | 1,546 | +21 | +1.4% | 2,383,800 |
| 2023/03/27 | 1,543 | 1,546 | 1,518 | 1,525 | -9 | -0.6% | 2,277,200 |
| 2023/03/24 | 1,533 | 1,538 | 1,524 | 1,534 | -25 | -1.6% | 2,847,000 |
| 2023/03/23 | 1,562 | 1,563 | 1,540 | 1,559 | -43 | -2.7% | 2,611,100 |
| 2023/03/22 | 1,615 | 1,620 | 1,591 | 1,602 | +50 | +3.2% | 4,764,400 |
| 2023/03/20 | 1,575 | 1,603 | 1,552 | 1,552 | -48 | -3% | 3,986,700 |
| 2023/03/17 | 1,627 | 1,636 | 1,599 | 1,600 | -6 | -0.4% | 4,708,200 |
| 2023/03/16 | 1,602 | 1,629 | 1,553 | 1,606 | -92 | -5.4% | 4,932,300 |
| 2023/03/15 | 1,731 | 1,754 | 1,690 | 1,698 | +28 | +1.7% | 3,488,400 |
| 2023/03/14 | 1,766 | 1,766 | 1,663 | 1,670 | -165 | -9% | 5,246,900 |
| 2023/03/13 | 1,887 | 1,896 | 1,817 | 1,835 | -88 | -4.6% | 3,793,400 |
| 2023/03/10 | 1,976 | 1,999 | 1,921 | 1,923 | -103 | -5.1% | 3,026,200 |
| 2023/03/09 | 2,007 | 2,037 | 2,001 | 2,026 | +22 | +1.1% | 1,794,800 |
501～
550
件表示中 / 3715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 | 334,400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 | 111,800円 | -7.2% | -14.2% | 4.29% | 11.84倍 | 1.18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 | 436,000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 | 330,600円 | -8.5% | +40.9% | 3.75% | 9.03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 | 226,100円 | +10.8% | +14.5% | 0.00% | 26.32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
