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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 1,628 | 1,635 | 1,587 | 1,619 | +18 | +1.1% | 3,414,300 |
| 2022/06/13 | 1,564 | 1,609 | 1,556 | 1,601 | +22 | +1.4% | 2,639,700 |
| 2022/06/10 | 1,574 | 1,603 | 1,564 | 1,579 | +13 | +0.8% | 2,821,300 |
| 2022/06/09 | 1,537 | 1,590 | 1,528 | 1,566 | +18 | +1.2% | 2,700,000 |
| 2022/06/08 | 1,540 | 1,561 | 1,535 | 1,548 | -28 | -1.8% | 2,745,000 |
| 2022/06/07 | 1,587 | 1,594 | 1,561 | 1,576 | +29 | +1.9% | 2,426,400 |
| 2022/06/06 | 1,552 | 1,559 | 1,534 | 1,547 | +6 | +0.4% | 1,480,200 |
| 2022/06/03 | 1,573 | 1,573 | 1,533 | 1,541 | -29 | -1.8% | 2,102,100 |
| 2022/06/02 | 1,533 | 1,580 | 1,521 | 1,570 | +30 | +1.9% | 3,055,500 |
| 2022/06/01 | 1,504 | 1,551 | 1,504 | 1,540 | +66 | +4.5% | 3,242,700 |
| 2022/05/31 | 1,480 | 1,497 | 1,467 | 1,474 | +1 | +0.1% | 5,837,000 |
| 2022/05/30 | 1,486 | 1,486 | 1,461 | 1,473 | -14 | -0.9% | 3,716,900 |
| 2022/05/27 | 1,467 | 1,488 | 1,455 | 1,487 | +37 | +2.6% | 3,295,100 |
| 2022/05/26 | 1,454 | 1,479 | 1,448 | 1,450 | +10 | +0.7% | 3,098,500 |
| 2022/05/25 | 1,410 | 1,440 | 1,393 | 1,440 | -44 | -3% | 4,855,300 |
| 2022/05/24 | 1,531 | 1,532 | 1,480 | 1,484 | -23 | -1.5% | 3,975,600 |
| 2022/05/23 | 1,483 | 1,535 | 1,479 | 1,507 | +27 | +1.8% | 3,060,700 |
| 2022/05/20 | 1,441 | 1,484 | 1,432 | 1,480 | +11 | +0.7% | 3,099,800 |
| 2022/05/19 | 1,456 | 1,475 | 1,445 | 1,469 | -36 | -2.4% | 2,356,700 |
| 2022/05/18 | 1,475 | 1,517 | 1,444 | 1,505 | +34 | +2.3% | 3,723,000 |
| 2022/05/17 | 1,488 | 1,509 | 1,452 | 1,471 | -28 | -1.9% | 3,933,900 |
| 2022/05/16 | 1,561 | 1,566 | 1,484 | 1,499 | -93 | -5.8% | 4,180,000 |
| 2022/05/13 | 1,583 | 1,617 | 1,573 | 1,592 | -6 | -0.4% | 4,110,600 |
| 2022/05/12 | 1,611 | 1,641 | 1,588 | 1,598 | -1 | -0.1% | 3,026,800 |
| 2022/05/11 | 1,657 | 1,658 | 1,588 | 1,599 | -77 | -4.6% | 4,722,000 |
| 2022/05/10 | 1,675 | 1,690 | 1,636 | 1,676 | -23 | -1.4% | 2,739,500 |
| 2022/05/09 | 1,716 | 1,720 | 1,696 | 1,699 | -9 | -0.5% | 1,645,300 |
| 2022/05/06 | 1,717 | 1,740 | 1,695 | 1,708 | +13 | +0.8% | 2,538,800 |
| 2022/05/02 | 1,669 | 1,709 | 1,658 | 1,695 | +25 | +1.5% | 2,246,000 |
| 2022/04/28 | 1,637 | 1,678 | 1,632 | 1,670 | +46 | +2.8% | 3,235,100 |
| 2022/04/27 | 1,604 | 1,625 | 1,595 | 1,624 | -15 | -0.9% | 3,979,300 |
| 2022/04/26 | 1,680 | 1,691 | 1,632 | 1,639 | -60 | -3.5% | 2,642,300 |
| 2022/04/25 | 1,687 | 1,703 | 1,679 | 1,699 | -27 | -1.6% | 2,590,000 |
| 2022/04/22 | 1,697 | 1,731 | 1,692 | 1,726 | +28 | +1.6% | 3,337,500 |
| 2022/04/21 | 1,689 | 1,713 | 1,671 | 1,698 | -1 | -0.1% | 3,748,300 |
| 2022/04/20 | 1,672 | 1,708 | 1,670 | 1,699 | +29 | +1.7% | 2,124,100 |
| 2022/04/19 | 1,672 | 1,675 | 1,646 | 1,670 | +24 | +1.5% | 1,782,700 |
| 2022/04/18 | 1,649 | 1,657 | 1,620 | 1,646 | -3 | -0.2% | 1,510,200 |
| 2022/04/15 | 1,639 | 1,652 | 1,629 | 1,649 | +17 | +1% | 1,449,200 |
| 2022/04/14 | 1,618 | 1,636 | 1,600 | 1,632 | +2 | +0.1% | 2,439,300 |
| 2022/04/13 | 1,629 | 1,633 | 1,595 | 1,630 | -15 | -0.9% | 2,668,600 |
| 2022/04/12 | 1,651 | 1,666 | 1,631 | 1,645 | +6 | +0.4% | 2,181,200 |
| 2022/04/11 | 1,616 | 1,642 | 1,616 | 1,639 | +29 | +1.8% | 2,084,800 |
| 2022/04/08 | 1,590 | 1,612 | 1,580 | 1,610 | +20 | +1.3% | 2,479,400 |
| 2022/04/07 | 1,578 | 1,595 | 1,553 | 1,590 | -16 | -1% | 3,014,900 |
| 2022/04/06 | 1,610 | 1,625 | 1,596 | 1,606 | +4 | +0.2% | 3,609,600 |
| 2022/04/05 | 1,642 | 1,659 | 1,597 | 1,602 | -80 | -4.8% | 3,890,700 |
| 2022/04/04 | 1,699 | 1,707 | 1,670 | 1,682 | -26 | -1.5% | 1,898,000 |
| 2022/04/01 | 1,662 | 1,711 | 1,657 | 1,708 | +37 | +2.2% | 3,053,500 |
| 2022/03/31 | 1,687 | 1,705 | 1,671 | 1,671 | -36 | -2.1% | 3,132,200 |
601～
650
件表示中 / 3585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 | 240,000円 | -20.2% | +12.6% | 3.33% | 11.99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 |
| ＳＯＭＰＯＨＤ | 385,900円 | +5.4% | +12.7% | 3.42% | 9.31倍 | 1.25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 | 380,700円 | -19.1% | +4.3% | 3.20% | 10.85倍 | 0.98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 |
| かんぽ | 307,900円 | -9.1% | +36.5% | 3.38% | 9.82倍 | 0.36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 | 199,300円 | +21.5% | +7.9% | 0.00% | 25.82倍 | 1.70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
