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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/11/18 | 1,450 | 1,453 | 1,411 | 1,425 | -37 | -2.5% | 4,398,500 |
| 2021/11/17 | 1,489 | 1,489 | 1,452 | 1,462 | -16 | -1.1% | 4,422,200 |
| 2021/11/16 | 1,453 | 1,495 | 1,452 | 1,478 | +37 | +2.6% | 4,719,300 |
| 2021/11/15 | 1,478 | 1,510 | 1,418 | 1,441 | +2 | +0.1% | 7,154,500 |
| 2021/11/12 | 1,411 | 1,445 | 1,411 | 1,439 | +28 | +2% | 2,919,800 |
| 2021/11/11 | 1,410 | 1,428 | 1,400 | 1,411 | +15 | +1.1% | 3,265,100 |
| 2021/11/10 | 1,424 | 1,432 | 1,393 | 1,396 | -19 | -1.3% | 2,216,100 |
| 2021/11/09 | 1,441 | 1,461 | 1,413 | 1,415 | -24 | -1.7% | 2,087,500 |
| 2021/11/08 | 1,433 | 1,446 | 1,421 | 1,439 | +21 | +1.5% | 3,005,800 |
| 2021/11/05 | 1,432 | 1,433 | 1,413 | 1,418 | -30 | -2.1% | 2,382,100 |
| 2021/11/04 | 1,456 | 1,458 | 1,431 | 1,448 | +17 | +1.2% | 3,153,600 |
| 2021/11/02 | 1,478 | 1,478 | 1,428 | 1,431 | -49 | -3.3% | 3,014,800 |
| 2021/11/01 | 1,482 | 1,495 | 1,468 | 1,480 | +18 | +1.2% | 2,290,200 |
| 2021/10/29 | 1,477 | 1,481 | 1,449 | 1,462 | -6 | -0.4% | 2,304,400 |
| 2021/10/28 | 1,478 | 1,478 | 1,434 | 1,468 | -46 | -3% | 10,324,500 |
| 2021/10/27 | 1,513 | 1,518 | 1,494 | 1,514 | +3 | +0.2% | 2,506,800 |
| 2021/10/26 | 1,495 | 1,524 | 1,485 | 1,511 | +14 | +0.9% | 2,853,000 |
| 2021/10/25 | 1,500 | 1,513 | 1,493 | 1,497 | -21 | -1.4% | 2,338,600 |
| 2021/10/22 | 1,511 | 1,525 | 1,502 | 1,518 | -1 | -0.1% | 1,575,100 |
| 2021/10/21 | 1,529 | 1,543 | 1,514 | 1,519 | -18 | -1.2% | 1,631,500 |
| 2021/10/20 | 1,533 | 1,551 | 1,526 | 1,537 | +19 | +1.3% | 1,864,300 |
| 2021/10/19 | 1,514 | 1,526 | 1,504 | 1,518 | -9 | -0.6% | 1,579,900 |
| 2021/10/18 | 1,541 | 1,541 | 1,510 | 1,527 | -7 | -0.5% | 1,522,800 |
| 2021/10/15 | 1,528 | 1,544 | 1,520 | 1,534 | +23 | +1.5% | 2,192,300 |
| 2021/10/14 | 1,520 | 1,524 | 1,477 | 1,511 | -31 | -2% | 3,729,800 |
| 2021/10/13 | 1,555 | 1,557 | 1,534 | 1,542 | -22 | -1.4% | 1,690,300 |
| 2021/10/12 | 1,577 | 1,584 | 1,550 | 1,564 | -20 | -1.3% | 2,006,000 |
| 2021/10/11 | 1,570 | 1,600 | 1,566 | 1,584 | +37 | +2.4% | 2,337,900 |
| 2021/10/08 | 1,562 | 1,576 | 1,538 | 1,547 | -13 | -0.8% | 3,480,300 |
| 2021/10/07 | 1,583 | 1,586 | 1,547 | 1,560 | -25 | -1.6% | 3,160,800 |
| 2021/10/06 | 1,575 | 1,604 | 1,558 | 1,585 | +22 | +1.4% | 3,360,600 |
| 2021/10/05 | 1,579 | 1,591 | 1,552 | 1,563 | +24 | +1.6% | 2,937,500 |
| 2021/10/04 | 1,541 | 1,563 | 1,534 | 1,539 | +12 | +0.8% | 2,389,200 |
851～
900
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
