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 |
|---|---|---|---|---|---|---|---|
| 2022/09/13 | 1,496 | 1,498 | 1,481 | 1,493 | -12 | -0.8% | 1,698,900 |
| 2022/09/12 | 1,517 | 1,521 | 1,492 | 1,505 | -7 | -0.5% | 1,637,000 |
| 2022/09/09 | 1,526 | 1,541 | 1,511 | 1,512 | +5 | +0.3% | 2,114,000 |
| 2022/09/08 | 1,499 | 1,521 | 1,493 | 1,507 | +10 | +0.7% | 2,354,000 |
| 2022/09/07 | 1,492 | 1,515 | 1,490 | 1,497 | +7 | +0.5% | 1,706,300 |
| 2022/09/06 | 1,496 | 1,503 | 1,485 | 1,490 | -4 | -0.3% | 932,900 |
| 2022/09/05 | 1,519 | 1,521 | 1,494 | 1,494 | -24 | -1.6% | 1,687,200 |
| 2022/09/02 | 1,517 | 1,526 | 1,504 | 1,518 | +25 | +1.7% | 2,154,000 |
| 2022/09/01 | 1,509 | 1,518 | 1,483 | 1,493 | -28 | -1.8% | 2,463,700 |
| 2022/08/31 | 1,477 | 1,524 | 1,476 | 1,521 | +43 | +2.9% | 5,193,500 |
| 2022/08/30 | 1,496 | 1,502 | 1,477 | 1,478 | +6 | +0.4% | 1,339,700 |
| 2022/08/29 | 1,461 | 1,480 | 1,450 | 1,472 | -14 | -0.9% | 1,856,100 |
| 2022/08/26 | 1,506 | 1,507 | 1,485 | 1,486 | -26 | -1.7% | 1,481,700 |
| 2022/08/25 | 1,513 | 1,523 | 1,502 | 1,512 | +16 | +1.1% | 2,399,900 |
| 2022/08/24 | 1,486 | 1,510 | 1,481 | 1,496 | +17 | +1.1% | 2,668,700 |
| 2022/08/23 | 1,475 | 1,486 | 1,465 | 1,479 | -11 | -0.7% | 1,799,800 |
| 2022/08/22 | 1,468 | 1,490 | 1,465 | 1,490 | +4 | +0.3% | 1,152,400 |
| 2022/08/19 | 1,488 | 1,489 | 1,462 | 1,486 | +19 | +1.3% | 1,713,600 |
| 2022/08/18 | 1,485 | 1,487 | 1,466 | 1,467 | -11 | -0.7% | 1,137,800 |
| 2022/08/17 | 1,451 | 1,486 | 1,442 | 1,478 | +41 | +2.9% | 2,135,600 |
| 2022/08/16 | 1,458 | 1,461 | 1,430 | 1,437 | -29 | -2% | 2,395,000 |
| 2022/08/15 | 1,477 | 1,487 | 1,460 | 1,466 | -5 | -0.3% | 1,747,700 |
| 2022/08/12 | 1,465 | 1,497 | 1,453 | 1,471 | +39 | +2.7% | 4,144,800 |
| 2022/08/10 | 1,403 | 1,434 | 1,372 | 1,432 | -20 | -1.4% | 4,094,100 |
| 2022/08/09 | 1,479 | 1,484 | 1,448 | 1,452 | -33 | -2.2% | 2,643,000 |
| 2022/08/08 | 1,469 | 1,488 | 1,455 | 1,485 | +13 | +0.9% | 2,472,000 |
| 2022/08/05 | 1,452 | 1,489 | 1,451 | 1,472 | -6 | -0.4% | 1,876,800 |
| 2022/08/04 | 1,487 | 1,490 | 1,466 | 1,478 | -29 | -1.9% | 1,952,100 |
| 2022/08/03 | 1,484 | 1,516 | 1,482 | 1,507 | +31 | +2.1% | 1,776,100 |
| 2022/08/02 | 1,489 | 1,503 | 1,465 | 1,476 | -40 | -2.6% | 2,319,300 |
| 2022/08/01 | 1,517 | 1,526 | 1,502 | 1,516 | +18 | +1.2% | 1,451,500 |
| 2022/07/29 | 1,495 | 1,507 | 1,490 | 1,498 | -18 | -1.2% | 1,980,600 |
| 2022/07/28 | 1,538 | 1,538 | 1,510 | 1,516 | -11 | -0.7% | 2,562,300 |
| 2022/07/27 | 1,528 | 1,535 | 1,511 | 1,527 | -1 | -0.1% | 1,536,200 |
| 2022/07/26 | 1,522 | 1,540 | 1,520 | 1,528 | +19 | +1.3% | 1,296,100 |
| 2022/07/25 | 1,500 | 1,519 | 1,498 | 1,509 | -4 | -0.3% | 1,665,900 |
| 2022/07/22 | 1,504 | 1,515 | 1,483 | 1,513 | -17 | -1.1% | 2,046,400 |
| 2022/07/21 | 1,516 | 1,537 | 1,513 | 1,530 | ±0 | ±0% | 1,754,600 |
| 2022/07/20 | 1,546 | 1,546 | 1,519 | 1,530 | +24 | +1.6% | 1,710,700 |
| 2022/07/19 | 1,515 | 1,520 | 1,496 | 1,506 | +19 | +1.3% | 2,022,500 |
| 2022/07/15 | 1,520 | 1,521 | 1,456 | 1,487 | -49 | -3.2% | 2,985,800 |
| 2022/07/14 | 1,543 | 1,554 | 1,524 | 1,536 | -27 | -1.7% | 1,644,700 |
| 2022/07/13 | 1,549 | 1,579 | 1,543 | 1,563 | +3 | +0.2% | 1,621,400 |
| 2022/07/12 | 1,593 | 1,597 | 1,553 | 1,560 | -36 | -2.3% | 2,385,600 |
| 2022/07/11 | 1,609 | 1,635 | 1,594 | 1,596 | +1 | +0.1% | 1,953,200 |
| 2022/07/08 | 1,566 | 1,602 | 1,553 | 1,595 | +28 | +1.8% | 2,357,300 |
| 2022/07/07 | 1,584 | 1,586 | 1,542 | 1,567 | +23 | +1.5% | 2,412,500 |
| 2022/07/06 | 1,600 | 1,610 | 1,521 | 1,544 | -101 | -6.1% | 3,629,700 |
| 2022/07/05 | 1,593 | 1,645 | 1,593 | 1,645 | +62 | +3.9% | 3,251,500 |
| 2022/07/04 | 1,609 | 1,614 | 1,575 | 1,583 | -29 | -1.8% | 1,855,200 |
501～
550
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
