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 |
|---|---|---|---|---|---|---|---|
| 2022/02/02 | 1,700 | 1,742 | 1,700 | 1,730 | +41 | +2.4% | 2,705,900 |
| 2022/02/01 | 1,667 | 1,709 | 1,664 | 1,689 | +1 | +0.1% | 2,796,400 |
| 2022/01/31 | 1,680 | 1,710 | 1,673 | 1,688 | -32 | -1.9% | 4,176,100 |
| 2022/01/28 | 1,699 | 1,732 | 1,697 | 1,720 | +40 | +2.4% | 3,124,200 |
| 2022/01/27 | 1,699 | 1,728 | 1,661 | 1,680 | +15 | +0.9% | 4,602,400 |
| 2022/01/26 | 1,662 | 1,676 | 1,646 | 1,665 | +26 | +1.6% | 2,744,600 |
| 2022/01/25 | 1,635 | 1,641 | 1,609 | 1,639 | -27 | -1.6% | 3,700,900 |
| 2022/01/24 | 1,651 | 1,671 | 1,638 | 1,666 | +6 | +0.4% | 2,754,800 |
| 2022/01/21 | 1,665 | 1,672 | 1,633 | 1,660 | -3 | -0.2% | 4,188,400 |
| 2022/01/20 | 1,713 | 1,725 | 1,655 | 1,663 | -79 | -4.5% | 4,836,900 |
| 2022/01/19 | 1,736 | 1,768 | 1,728 | 1,742 | -29 | -1.6% | 3,389,500 |
| 2022/01/18 | 1,797 | 1,818 | 1,748 | 1,771 | -11 | -0.6% | 4,136,100 |
| 2022/01/17 | 1,800 | 1,824 | 1,774 | 1,782 | +19 | +1.1% | 4,034,500 |
| 2022/01/14 | 1,766 | 1,780 | 1,738 | 1,763 | -10 | -0.6% | 4,521,500 |
| 2022/01/13 | 1,712 | 1,777 | 1,707 | 1,773 | +54 | +3.1% | 3,795,600 |
| 2022/01/12 | 1,694 | 1,724 | 1,680 | 1,719 | +20 | +1.2% | 4,640,700 |
| 2022/01/11 | 1,643 | 1,702 | 1,625 | 1,699 | +82 | +5.1% | 4,818,400 |
| 2022/01/07 | 1,599 | 1,627 | 1,594 | 1,617 | +31 | +2% | 3,767,100 |
| 2022/01/06 | 1,602 | 1,616 | 1,580 | 1,586 | +6 | +0.4% | 3,307,100 |
| 2022/01/05 | 1,567 | 1,584 | 1,558 | 1,580 | +48 | +3.1% | 3,575,800 |
| 2022/01/04 | 1,502 | 1,539 | 1,486 | 1,532 | +60 | +4.1% | 2,781,800 |
| 2021/12/30 | 1,472 | 1,480 | 1,467 | 1,472 | -4 | -0.3% | 1,178,400 |
| 2021/12/29 | 1,484 | 1,492 | 1,467 | 1,476 | -4 | -0.3% | 1,371,900 |
| 2021/12/28 | 1,480 | 1,496 | 1,473 | 1,480 | +14 | +1% | 1,539,600 |
| 2021/12/27 | 1,468 | 1,476 | 1,461 | 1,466 | +6 | +0.4% | 1,205,900 |
| 2021/12/24 | 1,473 | 1,476 | 1,442 | 1,460 | -3 | -0.2% | 1,540,400 |
| 2021/12/23 | 1,435 | 1,465 | 1,429 | 1,463 | +32 | +2.2% | 1,954,300 |
| 2021/12/22 | 1,425 | 1,434 | 1,419 | 1,431 | +6 | +0.4% | 1,606,200 |
| 2021/12/21 | 1,443 | 1,444 | 1,422 | 1,425 | ±0 | ±0% | 3,173,600 |
| 2021/12/20 | 1,445 | 1,453 | 1,416 | 1,425 | -46 | -3.1% | 2,382,300 |
| 2021/12/17 | 1,508 | 1,511 | 1,469 | 1,471 | -23 | -1.5% | 3,422,100 |
| 2021/12/16 | 1,496 | 1,510 | 1,478 | 1,494 | +11 | +0.7% | 2,809,400 |
| 2021/12/15 | 1,487 | 1,504 | 1,480 | 1,483 | ±0 | ±0% | 2,269,200 |
| 2021/12/14 | 1,471 | 1,502 | 1,470 | 1,483 | +6 | +0.4% | 2,942,100 |
| 2021/12/13 | 1,478 | 1,497 | 1,474 | 1,477 | +23 | +1.6% | 3,295,400 |
| 2021/12/10 | 1,466 | 1,476 | 1,453 | 1,454 | +12 | +0.8% | 3,532,300 |
| 2021/12/09 | 1,438 | 1,454 | 1,436 | 1,442 | +4 | +0.3% | 2,335,800 |
| 2021/12/08 | 1,432 | 1,448 | 1,432 | 1,438 | +18 | +1.3% | 2,951,600 |
| 2021/12/07 | 1,396 | 1,423 | 1,393 | 1,420 | +34 | +2.5% | 3,692,600 |
| 2021/12/06 | 1,376 | 1,403 | 1,368 | 1,386 | +10 | +0.7% | 3,233,700 |
| 2021/12/03 | 1,335 | 1,378 | 1,334 | 1,376 | +50 | +3.8% | 4,677,300 |
| 2021/12/02 | 1,310 | 1,330 | 1,306 | 1,326 | -1 | -0.1% | 4,045,800 |
| 2021/12/01 | 1,339 | 1,345 | 1,306 | 1,327 | -15 | -1.1% | 5,235,000 |
| 2021/11/30 | 1,370 | 1,386 | 1,337 | 1,342 | -20 | -1.5% | 9,090,700 |
| 2021/11/29 | 1,372 | 1,381 | 1,356 | 1,362 | -51 | -3.6% | 4,290,800 |
| 2021/11/26 | 1,437 | 1,439 | 1,397 | 1,413 | -28 | -1.9% | 4,217,300 |
| 2021/11/25 | 1,439 | 1,453 | 1,432 | 1,441 | +12 | +0.8% | 3,417,300 |
| 2021/11/24 | 1,435 | 1,454 | 1,419 | 1,429 | +8 | +0.6% | 3,533,900 |
| 2021/11/22 | 1,390 | 1,425 | 1,383 | 1,421 | +7 | +0.5% | 2,982,600 |
| 2021/11/19 | 1,415 | 1,420 | 1,373 | 1,414 | -11 | -0.8% | 5,572,700 |
651～
700
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
