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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 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 |
| 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 |
751～
800
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
