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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,687 | 1,705 | 1,671 | 1,671 | -36 | -2.1% | 3,132,200 |
| 2022/03/30 | 1,701 | 1,714 | 1,670 | 1,707 | -27 | -1.6% | 2,861,500 |
| 2022/03/29 | 1,712 | 1,741 | 1,711 | 1,734 | -2 | -0.1% | 2,659,900 |
| 2022/03/28 | 1,747 | 1,761 | 1,713 | 1,736 | +29 | +1.7% | 2,711,100 |
| 2022/03/25 | 1,778 | 1,778 | 1,699 | 1,707 | -78 | -4.4% | 2,926,600 |
| 2022/03/24 | 1,758 | 1,791 | 1,731 | 1,785 | +7 | +0.4% | 2,287,300 |
| 2022/03/23 | 1,765 | 1,790 | 1,749 | 1,778 | +30 | +1.7% | 3,287,500 |
| 2022/03/22 | 1,683 | 1,759 | 1,678 | 1,748 | +96 | +5.8% | 3,395,000 |
| 2022/03/18 | 1,613 | 1,655 | 1,613 | 1,652 | +18 | +1.1% | 3,334,900 |
| 2022/03/17 | 1,669 | 1,671 | 1,617 | 1,634 | +14 | +0.9% | 2,551,100 |
| 2022/03/16 | 1,610 | 1,627 | 1,600 | 1,620 | -1 | -0.1% | 1,984,900 |
| 2022/03/15 | 1,608 | 1,628 | 1,597 | 1,621 | +35 | +2.2% | 2,302,700 |
| 2022/03/14 | 1,572 | 1,599 | 1,561 | 1,586 | +43 | +2.8% | 2,274,500 |
| 2022/03/11 | 1,522 | 1,558 | 1,519 | 1,543 | +19 | +1.2% | 3,654,800 |
| 2022/03/10 | 1,489 | 1,530 | 1,488 | 1,524 | +92 | +6.4% | 3,884,100 |
| 2022/03/09 | 1,425 | 1,459 | 1,417 | 1,432 | ±0 | ±0% | 3,267,300 |
| 2022/03/08 | 1,471 | 1,476 | 1,425 | 1,432 | -53 | -3.6% | 3,732,800 |
| 2022/03/07 | 1,530 | 1,534 | 1,471 | 1,485 | -76 | -4.9% | 3,937,900 |
| 2022/03/04 | 1,578 | 1,587 | 1,561 | 1,561 | -13 | -0.8% | 3,024,000 |
| 2022/03/03 | 1,582 | 1,582 | 1,550 | 1,574 | +45 | +2.9% | 4,235,900 |
| 2022/03/02 | 1,521 | 1,556 | 1,512 | 1,529 | -103 | -6.3% | 6,495,400 |
| 2022/03/01 | 1,703 | 1,706 | 1,627 | 1,632 | -52 | -3.1% | 3,933,300 |
| 2022/02/28 | 1,660 | 1,690 | 1,654 | 1,684 | +26 | +1.6% | 4,315,400 |
| 2022/02/25 | 1,680 | 1,682 | 1,641 | 1,658 | -50 | -2.9% | 3,407,900 |
| 2022/02/24 | 1,721 | 1,735 | 1,679 | 1,708 | -21 | -1.2% | 4,445,900 |
| 2022/02/22 | 1,731 | 1,752 | 1,720 | 1,729 | -42 | -2.4% | 2,338,100 |
| 2022/02/21 | 1,760 | 1,793 | 1,748 | 1,771 | -10 | -0.6% | 1,633,600 |
| 2022/02/18 | 1,789 | 1,809 | 1,759 | 1,781 | -26 | -1.4% | 2,726,500 |
| 2022/02/17 | 1,782 | 1,810 | 1,756 | 1,807 | +6 | +0.3% | 2,443,200 |
| 2022/02/16 | 1,768 | 1,815 | 1,768 | 1,801 | +67 | +3.9% | 2,883,700 |
| 2022/02/15 | 1,794 | 1,810 | 1,731 | 1,734 | -66 | -3.7% | 4,571,300 |
| 2022/02/14 | 1,760 | 1,811 | 1,755 | 1,800 | +21 | +1.2% | 2,707,000 |
| 2022/02/10 | 1,786 | 1,792 | 1,744 | 1,779 | -15 | -0.8% | 3,371,300 |
| 2022/02/09 | 1,817 | 1,856 | 1,774 | 1,794 | -7 | -0.4% | 3,954,000 |
| 2022/02/08 | 1,807 | 1,825 | 1,791 | 1,801 | -25 | -1.4% | 3,046,900 |
| 2022/02/07 | 1,766 | 1,830 | 1,766 | 1,826 | +56 | +3.2% | 3,134,500 |
| 2022/02/04 | 1,743 | 1,782 | 1,742 | 1,770 | +26 | +1.5% | 2,581,400 |
| 2022/02/03 | 1,721 | 1,747 | 1,718 | 1,744 | +14 | +0.8% | 2,024,200 |
| 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 |
651～
700
件表示中 / 3586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 | 240,100円 | -20.2% | +12.6% | 3.33% | 12.00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 | 386,300円 | +5.4% | +12.7% | 3.42% | 9.32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 | 379,900円 | -19.1% | +4.3% | 3.21% | 10.82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 | 310,400円 | -9.1% | +36.5% | 3.35% | 9.90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 | 199,000円 | +21.5% | +7.9% | 0.00% | 25.78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
