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 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 1,513 | 1,566 | 1,500 | 1,527 | -22 | -1.4% | 3,187,400 |
| 2021/09/30 | 1,578 | 1,591 | 1,547 | 1,549 | -33 | -2.1% | 3,340,300 |
| 2021/09/29 | 1,580 | 1,591 | 1,555 | 1,582 | -42 | -2.6% | 3,078,500 |
| 2021/09/28 | 1,625 | 1,637 | 1,605 | 1,624 | +9 | +0.6% | 2,431,400 |
| 2021/09/27 | 1,619 | 1,624 | 1,605 | 1,615 | +19 | +1.2% | 2,991,500 |
| 2021/09/24 | 1,600 | 1,617 | 1,588 | 1,596 | +58 | +3.8% | 4,366,300 |
| 2021/09/22 | 1,539 | 1,555 | 1,523 | 1,538 | -2 | -0.1% | 1,951,300 |
| 2021/09/21 | 1,511 | 1,552 | 1,490 | 1,540 | -45 | -2.8% | 4,035,300 |
| 2021/09/17 | 1,572 | 1,594 | 1,558 | 1,585 | +53 | +3.5% | 7,694,100 |
| 2021/09/16 | 1,512 | 1,554 | 1,507 | 1,532 | +35 | +2.3% | 3,907,800 |
| 2021/09/15 | 1,487 | 1,501 | 1,473 | 1,497 | -26 | -1.7% | 3,479,400 |
| 2021/09/14 | 1,490 | 1,527 | 1,486 | 1,523 | +44 | +3% | 2,808,700 |
| 2021/09/13 | 1,448 | 1,480 | 1,438 | 1,479 | +27 | +1.9% | 2,117,400 |
| 2021/09/10 | 1,434 | 1,460 | 1,433 | 1,452 | +11 | +0.8% | 2,749,800 |
| 2021/09/09 | 1,456 | 1,461 | 1,434 | 1,441 | -41 | -2.8% | 2,734,600 |
| 2021/09/08 | 1,428 | 1,485 | 1,428 | 1,482 | +52 | +3.6% | 3,120,700 |
| 2021/09/07 | 1,435 | 1,441 | 1,419 | 1,430 | +2 | +0.1% | 1,643,800 |
| 2021/09/06 | 1,435 | 1,442 | 1,418 | 1,428 | +10 | +0.7% | 2,026,500 |
| 2021/09/03 | 1,392 | 1,430 | 1,391 | 1,418 | +35 | +2.5% | 3,449,000 |
| 2021/09/02 | 1,373 | 1,384 | 1,359 | 1,383 | +8 | +0.6% | 2,158,700 |
| 2021/09/01 | 1,345 | 1,380 | 1,335 | 1,375 | +40 | +3% | 3,095,300 |
| 2021/08/31 | 1,342 | 1,343 | 1,317 | 1,335 | -44 | -3.2% | 4,727,900 |
| 2021/08/30 | 1,384 | 1,391 | 1,358 | 1,379 | ±0 | ±0% | 2,370,700 |
| 2021/08/27 | 1,372 | 1,380 | 1,363 | 1,379 | ±0 | ±0% | 1,814,800 |
| 2021/08/26 | 1,378 | 1,388 | 1,373 | 1,379 | +11 | +0.8% | 1,690,500 |
| 2021/08/25 | 1,363 | 1,374 | 1,359 | 1,368 | +13 | +1% | 1,758,400 |
| 2021/08/24 | 1,345 | 1,375 | 1,345 | 1,355 | +11 | +0.8% | 1,797,800 |
| 2021/08/23 | 1,331 | 1,360 | 1,329 | 1,344 | +29 | +2.2% | 1,651,600 |
| 2021/08/20 | 1,338 | 1,350 | 1,312 | 1,315 | -37 | -2.7% | 2,354,400 |
| 2021/08/19 | 1,386 | 1,394 | 1,352 | 1,352 | -50 | -3.6% | 2,207,400 |
| 2021/08/18 | 1,415 | 1,419 | 1,402 | 1,402 | -14 | -1% | 939,800 |
| 2021/08/17 | 1,417 | 1,433 | 1,414 | 1,416 | ±0 | ±0% | 1,936,500 |
| 2021/08/16 | 1,423 | 1,427 | 1,410 | 1,416 | -21 | -1.5% | 2,095,700 |
| 2021/08/13 | 1,442 | 1,449 | 1,430 | 1,437 | -4 | -0.3% | 1,428,200 |
| 2021/08/12 | 1,480 | 1,494 | 1,439 | 1,441 | -32 | -2.2% | 2,443,100 |
| 2021/08/11 | 1,429 | 1,482 | 1,421 | 1,473 | +14 | +1% | 4,010,500 |
| 2021/08/10 | 1,455 | 1,483 | 1,442 | 1,459 | +22 | +1.5% | 2,219,700 |
| 2021/08/06 | 1,431 | 1,444 | 1,419 | 1,437 | +11 | +0.8% | 1,520,400 |
| 2021/08/05 | 1,395 | 1,431 | 1,395 | 1,426 | +30 | +2.1% | 1,750,800 |
| 2021/08/04 | 1,390 | 1,398 | 1,385 | 1,396 | -8 | -0.6% | 1,471,800 |
| 2021/08/03 | 1,410 | 1,421 | 1,391 | 1,404 | -27 | -1.9% | 1,555,500 |
| 2021/08/02 | 1,408 | 1,440 | 1,405 | 1,431 | +33 | +2.4% | 1,537,700 |
| 2021/07/30 | 1,403 | 1,423 | 1,397 | 1,398 | -10 | -0.7% | 1,738,200 |
| 2021/07/29 | 1,403 | 1,419 | 1,403 | 1,408 | -1 | -0.1% | 1,307,900 |
| 2021/07/28 | 1,404 | 1,425 | 1,401 | 1,409 | -7 | -0.5% | 1,278,900 |
| 2021/07/27 | 1,402 | 1,418 | 1,396 | 1,416 | +20 | +1.4% | 2,266,000 |
| 2021/07/26 | 1,392 | 1,403 | 1,382 | 1,396 | +26 | +1.9% | 2,392,400 |
| 2021/07/21 | 1,382 | 1,394 | 1,367 | 1,370 | +18 | +1.3% | 1,646,900 |
| 2021/07/20 | 1,354 | 1,362 | 1,339 | 1,352 | -32 | -2.3% | 3,404,100 |
| 2021/07/19 | 1,399 | 1,400 | 1,377 | 1,384 | -40 | -2.8% | 2,159,600 |
901～
950
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
