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 |
|---|---|---|---|---|---|---|---|
| 2025/07/16 | 3,420 | 3,468 | 3,350 | 3,366 | -14 | -0.4% | 1,732,200 |
| 2025/07/15 | 3,335 | 3,438 | 3,320 | 3,380 | +62 | +1.9% | 2,250,300 |
| 2025/07/14 | 3,254 | 3,330 | 3,227 | 3,318 | +64 | +2% | 1,696,500 |
| 2025/07/11 | 3,186 | 3,280 | 3,170 | 3,254 | +86 | +2.7% | 1,683,800 |
| 2025/07/10 | 3,148 | 3,168 | 3,124 | 3,168 | +5 | +0.2% | 1,495,000 |
| 2025/07/09 | 3,200 | 3,221 | 3,162 | 3,163 | -5 | -0.2% | 1,375,000 |
| 2025/07/08 | 3,162 | 3,196 | 3,155 | 3,168 | +4 | +0.1% | 1,683,800 |
| 2025/07/07 | 3,213 | 3,230 | 3,161 | 3,164 | -53 | -1.6% | 1,154,300 |
| 2025/07/04 | 3,199 | 3,225 | 3,182 | 3,217 | +31 | +1% | 1,262,600 |
| 2025/07/03 | 3,190 | 3,213 | 3,139 | 3,186 | -24 | -0.7% | 1,822,000 |
| 2025/07/02 | 3,135 | 3,218 | 3,135 | 3,210 | +24 | +0.8% | 1,676,100 |
| 2025/07/01 | 3,163 | 3,199 | 3,130 | 3,186 | +16 | +0.5% | 1,215,800 |
| 2025/06/30 | 3,157 | 3,186 | 3,141 | 3,170 | +17 | +0.5% | 1,727,800 |
| 2025/06/27 | 3,165 | 3,198 | 3,141 | 3,153 | +6 | +0.2% | 1,427,400 |
| 2025/06/26 | 3,162 | 3,179 | 3,124 | 3,147 | +1 | ±0% | 1,718,600 |
| 2025/06/25 | 3,200 | 3,201 | 3,106 | 3,146 | -44 | -1.4% | 1,350,300 |
| 2025/06/24 | 3,201 | 3,223 | 3,179 | 3,190 | +11 | +0.3% | 1,362,900 |
| 2025/06/23 | 3,209 | 3,213 | 3,153 | 3,179 | -49 | -1.5% | 1,002,100 |
| 2025/06/20 | 3,253 | 3,267 | 3,214 | 3,228 | -11 | -0.3% | 3,756,300 |
| 2025/06/19 | 3,240 | 3,257 | 3,220 | 3,239 | +7 | +0.2% | 1,142,700 |
| 2025/06/18 | 3,230 | 3,252 | 3,207 | 3,232 | -18 | -0.6% | 1,379,900 |
| 2025/06/17 | 3,252 | 3,269 | 3,235 | 3,250 | -5 | -0.2% | 1,243,300 |
| 2025/06/16 | 3,265 | 3,270 | 3,240 | 3,255 | +29 | +0.9% | 1,102,900 |
| 2025/06/13 | 3,246 | 3,254 | 3,222 | 3,226 | -33 | -1% | 1,312,600 |
| 2025/06/12 | 3,279 | 3,293 | 3,243 | 3,259 | +8 | +0.2% | 1,133,300 |
| 2025/06/11 | 3,280 | 3,298 | 3,240 | 3,251 | -42 | -1.3% | 1,236,800 |
| 2025/06/10 | 3,385 | 3,385 | 3,293 | 3,293 | -94 | -2.8% | 1,400,900 |
| 2025/06/09 | 3,391 | 3,417 | 3,370 | 3,387 | +43 | +1.3% | 1,402,600 |
| 2025/06/06 | 3,357 | 3,408 | 3,331 | 3,344 | -6 | -0.2% | 1,383,200 |
| 2025/06/05 | 3,390 | 3,408 | 3,346 | 3,350 | -87 | -2.5% | 2,131,100 |
| 2025/06/04 | 3,430 | 3,462 | 3,415 | 3,437 | +14 | +0.4% | 1,777,000 |
| 2025/06/03 | 3,476 | 3,489 | 3,398 | 3,423 | -27 | -0.8% | 2,393,700 |
| 2025/06/02 | 3,295 | 3,569 | 3,276 | 3,450 | +136 | +4.1% | 4,959,300 |
| 2025/05/30 | 3,296 | 3,358 | 3,265 | 3,314 | -12 | -0.4% | 3,997,900 |
| 2025/05/29 | 3,341 | 3,361 | 3,313 | 3,326 | +17 | +0.5% | 1,791,500 |
| 2025/05/28 | 3,338 | 3,381 | 3,309 | 3,309 | -3 | -0.1% | 2,559,800 |
| 2025/05/27 | 3,265 | 3,332 | 3,249 | 3,312 | +51 | +1.6% | 1,880,100 |
| 2025/05/26 | 3,225 | 3,268 | 3,195 | 3,261 | +31 | +1% | 1,679,000 |
| 2025/05/23 | 3,142 | 3,237 | 3,130 | 3,230 | +103 | +3.3% | 1,759,100 |
| 2025/05/22 | 3,109 | 3,155 | 3,092 | 3,127 | -29 | -0.9% | 1,873,800 |
| 2025/05/21 | 3,172 | 3,212 | 3,128 | 3,156 | +103 | +3.4% | 3,075,500 |
| 2025/05/20 | 3,085 | 3,094 | 3,023 | 3,053 | -3 | -0.1% | 2,037,300 |
| 2025/05/19 | 3,005 | 3,097 | 2,994.5 | 3,056 | +3 | +0.1% | 2,237,800 |
| 2025/05/16 | 3,071 | 3,097 | 2,996.5 | 3,053 | +16 | +0.5% | 2,644,000 |
| 2025/05/15 | 3,099 | 3,153 | 2,945 | 3,037 | -93 | -3% | 2,445,700 |
| 2025/05/14 | 3,095 | 3,144 | 3,077 | 3,130 | +23 | +0.7% | 1,087,100 |
| 2025/05/13 | 3,196 | 3,196 | 3,106 | 3,107 | +1 | ±0% | 1,200,700 |
| 2025/05/12 | 3,080 | 3,115 | 3,059 | 3,106 | +43 | +1.4% | 938,100 |
| 2025/05/09 | 3,050 | 3,072 | 3,020 | 3,063 | +57 | +1.9% | 1,114,500 |
| 2025/05/08 | 3,007 | 3,022 | 2,974.5 | 3,006 | -24 | -0.8% | 1,226,800 |
51～
100
件表示中 / 3793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 | 362,200円 | -19.3% | +12.3% | 3.42% | 15.26倍 | 1.39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 | 116,600円 | -7.2% | -14.2% | 4.12% | 12.25倍 | 1.22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 | 457,500円 | -14.7% | +32.6% | 3.28% | 12.50倍 | 0.99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 | 419,300円 | -8.5% | +40.9% | 2.96% | 11.46倍 | 0.48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 |
| ソニーＦＧ | 16,400円 | -4.5% | +171.8% | 2.13% | 14.30倍 | 1.76倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
