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 |
|---|---|---|---|---|---|---|---|
| 2023/01/06 | 1,920 | 1,948 | 1,897 | 1,912 | +3 | +0.2% | 3,465,700 |
| 2023/01/05 | 1,929 | 1,936 | 1,896 | 1,909 | -57 | -2.9% | 3,654,200 |
| 2023/01/04 | 1,902 | 1,974 | 1,900 | 1,966 | +64 | +3.4% | 3,898,700 |
| 2022/12/30 | 1,870 | 1,917 | 1,868 | 1,902 | +19 | +1% | 1,734,500 |
| 2022/12/29 | 1,903 | 1,909 | 1,867 | 1,883 | -38 | -2% | 1,911,000 |
| 2022/12/28 | 1,930 | 1,945 | 1,910 | 1,921 | +8 | +0.4% | 2,343,400 |
| 2022/12/27 | 1,877 | 1,921 | 1,861 | 1,913 | +43 | +2.3% | 2,085,200 |
| 2022/12/26 | 1,877 | 1,880 | 1,855 | 1,870 | -29 | -1.5% | 2,193,000 |
| 2022/12/23 | 1,831 | 1,899 | 1,831 | 1,899 | +68 | +3.7% | 3,185,800 |
| 2022/12/22 | 1,831 | 1,838 | 1,795 | 1,831 | +14 | +0.8% | 3,151,100 |
| 2022/12/21 | 1,834 | 1,862 | 1,797 | 1,817 | +28 | +1.6% | 7,185,600 |
| 2022/12/20 | 1,669 | 1,791 | 1,669 | 1,789 | +152 | +9.3% | 6,057,300 |
| 2022/12/19 | 1,616 | 1,646 | 1,616 | 1,637 | +14 | +0.9% | 1,787,400 |
| 2022/12/16 | 1,640 | 1,651 | 1,623 | 1,623 | -17 | -1% | 2,586,900 |
| 2022/12/15 | 1,638 | 1,645 | 1,631 | 1,640 | +2 | +0.1% | 1,350,100 |
| 2022/12/14 | 1,628 | 1,652 | 1,621 | 1,638 | +2 | +0.1% | 1,686,500 |
| 2022/12/13 | 1,647 | 1,659 | 1,634 | 1,636 | -1 | -0.1% | 2,229,400 |
| 2022/12/12 | 1,630 | 1,648 | 1,618 | 1,637 | +14 | +0.9% | 2,533,700 |
| 2022/12/09 | 1,575 | 1,665 | 1,575 | 1,623 | +60 | +3.8% | 3,861,800 |
| 2022/12/08 | 1,545 | 1,567 | 1,520 | 1,563 | -2 | -0.1% | 3,128,100 |
| 2022/12/07 | 1,556 | 1,573 | 1,546 | 1,565 | +5 | +0.3% | 2,820,700 |
| 2022/12/06 | 1,546 | 1,565 | 1,543 | 1,560 | +29 | +1.9% | 2,921,000 |
| 2022/12/05 | 1,568 | 1,574 | 1,531 | 1,531 | -50 | -3.2% | 3,351,000 |
| 2022/12/02 | 1,624 | 1,624 | 1,560 | 1,581 | -55 | -3.4% | 4,307,300 |
| 2022/12/01 | 1,649 | 1,669 | 1,634 | 1,636 | -32 | -1.9% | 4,796,600 |
| 2022/11/30 | 1,638 | 1,677 | 1,638 | 1,668 | +38 | +2.3% | 7,722,300 |
| 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 |
551～
600
件表示中 / 3674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 | 248,700円 | +11.6% | +18.9% | 3.22% | 10.92倍 | 0.96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 |
| ＳＯＭＰＯＨＤ | 383,500円 | +5.4% | +12.7% | 3.44% | 9.06倍 | 1.21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 |
| 第一生命 | 84,000円 | -7.6% | +27.6% | 3.96% | 8.03倍 | 0.86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 |
| かんぽ | 254,300円 | -9.1% | +36.5% | 4.09% | 8.11倍 | 0.29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 | 149,200円 | +21.5% | +7.9% | 0.00% | 19.33倍 | 1.28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
