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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 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 |
| 2022/07/01 | 1,634 | 1,656 | 1,605 | 1,612 | -12 | -0.7% | 2,415,600 |
| 2022/06/30 | 1,631 | 1,640 | 1,600 | 1,624 | -29 | -1.8% | 3,722,000 |
| 2022/06/29 | 1,737 | 1,737 | 1,648 | 1,653 | -4 | -0.2% | 4,978,700 |
| 2022/06/28 | 1,636 | 1,659 | 1,616 | 1,657 | +68 | +4.3% | 3,131,100 |
| 2022/06/27 | 1,601 | 1,610 | 1,568 | 1,589 | +22 | +1.4% | 2,061,100 |
| 2022/06/24 | 1,602 | 1,605 | 1,567 | 1,567 | -55 | -3.4% | 3,088,700 |
| 2022/06/23 | 1,632 | 1,667 | 1,613 | 1,622 | -17 | -1% | 2,136,100 |
| 2022/06/22 | 1,658 | 1,664 | 1,638 | 1,639 | -19 | -1.1% | 2,433,700 |
| 2022/06/21 | 1,629 | 1,667 | 1,622 | 1,658 | +55 | +3.4% | 2,701,500 |
| 2022/06/20 | 1,594 | 1,621 | 1,587 | 1,603 | -15 | -0.9% | 2,186,800 |
| 2022/06/17 | 1,600 | 1,623 | 1,595 | 1,618 | -10 | -0.6% | 4,775,900 |
| 2022/06/16 | 1,637 | 1,669 | 1,620 | 1,628 | +22 | +1.4% | 3,739,700 |
| 2022/06/15 | 1,626 | 1,633 | 1,594 | 1,606 | -13 | -0.8% | 2,842,800 |
| 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 |
701～
750
件表示中 / 3715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 | 334,400円 | -19.3% | +12.3% | 3.71% | 14.33倍 | 1.30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 | 111,800円 | -7.2% | -14.2% | 4.29% | 11.84倍 | 1.18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 |
| ＳＯＭＰＯＨＤ | 436,000円 | -20.8% | - | 3.44% | 12.09倍 | 1.42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 | 330,600円 | -8.5% | +40.9% | 3.75% | 9.03倍 | 0.38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 | 226,100円 | +10.8% | +14.5% | 0.00% | 26.32倍 | 1.97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
