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 |
|---|---|---|---|---|---|---|---|
| 2025/03/24 | 3,209 | 3,234 | 3,189 | 3,202 | -7 | -0.2% | 1,066,600 |
| 2025/03/21 | 3,151 | 3,237 | 3,147 | 3,209 | +40 | +1.3% | 2,202,200 |
| 2025/03/19 | 3,151 | 3,223 | 3,133 | 3,169 | +3 | +0.1% | 1,358,200 |
| 2025/03/18 | 3,168 | 3,215 | 3,157 | 3,166 | +36 | +1.2% | 1,925,000 |
| 2025/03/17 | 3,150 | 3,185 | 3,124 | 3,130 | +10 | +0.3% | 1,376,200 |
| 2025/03/14 | 3,008 | 3,122 | 3,005 | 3,120 | +134 | +4.5% | 2,603,500 |
| 2025/03/13 | 2,980 | 3,019 | 2,970 | 2,986 | +25 | +0.8% | 1,347,900 |
| 2025/03/12 | 2,894 | 3,011 | 2,881 | 2,961 | +67 | +2.3% | 2,322,400 |
| 2025/03/11 | 2,945.5 | 2,954.5 | 2,835 | 2,894 | -142 | -4.7% | 2,856,400 |
| 2025/03/10 | 3,096 | 3,099 | 3,028 | 3,036 | -45 | -1.5% | 1,829,300 |
| 2025/03/07 | 3,111 | 3,122 | 3,053 | 3,081 | -76 | -2.4% | 1,876,000 |
| 2025/03/06 | 3,162 | 3,195 | 3,139 | 3,157 | +11 | +0.3% | 1,314,600 |
| 2025/03/05 | 3,137 | 3,169 | 3,116 | 3,146 | -22 | -0.7% | 1,505,800 |
| 2025/03/04 | 3,175 | 3,207 | 3,144 | 3,168 | -20 | -0.6% | 1,718,800 |
| 2025/03/03 | 3,173 | 3,199 | 3,159 | 3,188 | +53 | +1.7% | 1,578,400 |
| 2025/02/28 | 3,158 | 3,181 | 3,132 | 3,135 | -40 | -1.3% | 2,562,300 |
| 2025/02/27 | 3,150 | 3,199 | 3,150 | 3,175 | +12 | +0.4% | 1,168,100 |
| 2025/02/26 | 3,200 | 3,206 | 3,127 | 3,163 | -55 | -1.7% | 1,678,100 |
| 2025/02/25 | 3,145 | 3,259 | 3,145 | 3,218 | +13 | +0.4% | 2,480,200 |
| 2025/02/21 | 3,174 | 3,234 | 3,155 | 3,205 | +46 | +1.5% | 2,037,900 |
| 2025/02/20 | 3,174 | 3,213 | 3,106 | 3,159 | +6 | +0.2% | 1,547,300 |
| 2025/02/19 | 3,175 | 3,224 | 3,138 | 3,153 | -17 | -0.5% | 1,056,000 |
| 2025/02/18 | 3,189 | 3,203 | 3,126 | 3,170 | +11 | +0.3% | 1,818,200 |
| 2025/02/17 | 3,110 | 3,213 | 3,099 | 3,159 | +75 | +2.4% | 1,856,000 |
| 2025/02/14 | 3,088 | 3,140 | 2,902 | 3,084 | +14 | +0.5% | 4,154,700 |
| 2025/02/13 | 3,011 | 3,097 | 3,004 | 3,070 | +71.5 | +2.4% | 1,997,700 |
| 2025/02/12 | 3,008 | 3,037 | 2,967 | 2,998.5 | -6.5 | -0.2% | 2,198,900 |
| 2025/02/10 | 3,000 | 3,032 | 2,997.5 | 3,005 | -4 | -0.1% | 1,014,700 |
| 2025/02/07 | 2,988.5 | 3,027 | 2,983.5 | 3,009 | +25.5 | +0.9% | 1,227,400 |
| 2025/02/06 | 2,956 | 2,999 | 2,956 | 2,983.5 | +27.5 | +0.9% | 1,278,400 |
| 2025/02/05 | 2,990 | 3,009 | 2,935 | 2,956 | +1 | ±0% | 1,332,200 |
| 2025/02/04 | 2,956 | 2,983 | 2,925 | 2,955 | +35.5 | +1.2% | 1,382,600 |
| 2025/02/03 | 2,900 | 2,932.5 | 2,885 | 2,919.5 | -45.5 | -1.5% | 1,450,300 |
| 2025/01/31 | 2,948.5 | 2,981 | 2,934 | 2,965 | ±0 | ±0% | 1,370,400 |
| 2025/01/30 | 2,918 | 2,966.5 | 2,914.5 | 2,965 | +53 | +1.8% | 1,229,800 |
| 2025/01/29 | 2,899 | 2,917.5 | 2,889.5 | 2,912 | +13 | +0.4% | 1,395,300 |
| 2025/01/28 | 2,871 | 2,918.5 | 2,870 | 2,899 | +10 | +0.3% | 1,087,200 |
| 2025/01/27 | 2,893.5 | 2,917 | 2,876 | 2,889 | +35 | +1.2% | 1,123,100 |
| 2025/01/24 | 2,890 | 2,891 | 2,844 | 2,854 | -1 | ±0% | 1,370,600 |
| 2025/01/23 | 2,837.5 | 2,865 | 2,826.5 | 2,855 | +24.5 | +0.9% | 1,217,300 |
| 2025/01/22 | 2,862.5 | 2,867.5 | 2,822 | 2,830.5 | -18 | -0.6% | 1,212,800 |
| 2025/01/21 | 2,925.5 | 2,929 | 2,838 | 2,848.5 | -53.5 | -1.8% | 1,351,900 |
| 2025/01/20 | 2,883 | 2,902 | 2,868.5 | 2,902 | +69 | +2.4% | 1,437,900 |
| 2025/01/17 | 2,852.5 | 2,858.5 | 2,768 | 2,833 | -51 | -1.8% | 2,115,600 |
| 2025/01/16 | 2,873 | 2,915.5 | 2,859 | 2,884 | +34 | +1.2% | 2,753,500 |
| 2025/01/15 | 2,825.5 | 2,855.5 | 2,815 | 2,850 | +77 | +2.8% | 2,299,100 |
| 2025/01/14 | 2,779.5 | 2,792.5 | 2,756 | 2,773 | -21.5 | -0.8% | 1,791,500 |
| 2025/01/10 | 2,825 | 2,829.5 | 2,770 | 2,794.5 | -71 | -2.5% | 2,247,300 |
| 2025/01/09 | 2,931.5 | 2,936.5 | 2,864.5 | 2,865.5 | -79 | -2.7% | 2,150,800 |
| 2025/01/08 | 2,960 | 2,984 | 2,932 | 2,944.5 | -4 | -0.1% | 2,866,200 |
51～
100
件表示中 / 3714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 | 334,200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 | 111,900円 | -7.2% | -14.2% | 4.29% | 11.84倍 | 1.19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 | 436,100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 | 329,100円 | -8.5% | +40.9% | 3.77% | 8.99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 | 226,200円 | +10.8% | +14.5% | 0.00% | 26.33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
