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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 2,510.5 | 2,560 | 2,482 | 2,527 | -5 | -0.2% | 1,676,100 |
| 2024/02/22 | 2,490 | 2,548.5 | 2,469.5 | 2,532 | +61.5 | +2.5% | 1,975,300 |
| 2024/02/21 | 2,509 | 2,518 | 2,436 | 2,470.5 | -55.5 | -2.2% | 2,226,600 |
| 2024/02/20 | 2,550 | 2,575 | 2,517 | 2,526 | -44.5 | -1.7% | 1,930,500 |
| 2024/02/19 | 2,519 | 2,647.5 | 2,511 | 2,570.5 | +59.5 | +2.4% | 3,343,500 |
| 2024/02/16 | 2,396.5 | 2,546 | 2,350.5 | 2,511 | +146.5 | +6.2% | 4,119,300 |
| 2024/02/15 | 2,460 | 2,485 | 2,361 | 2,364.5 | +21.5 | +0.9% | 4,191,800 |
| 2024/02/14 | 2,419 | 2,441.5 | 2,322.5 | 2,343 | -97.5 | -4% | 3,212,800 |
| 2024/02/13 | 2,329.5 | 2,466.5 | 2,316.5 | 2,440.5 | +111.5 | +4.8% | 4,494,900 |
| 2024/02/09 | 2,344 | 2,359 | 2,294 | 2,329 | -15 | -0.6% | 1,283,400 |
| 2024/02/08 | 2,362.5 | 2,382 | 2,330 | 2,344 | +9.5 | +0.4% | 1,150,700 |
| 2024/02/07 | 2,349 | 2,371 | 2,323 | 2,334.5 | -23 | -1% | 1,552,400 |
| 2024/02/06 | 2,383.5 | 2,416 | 2,357.5 | 2,357.5 | -30 | -1.3% | 1,764,800 |
| 2024/02/05 | 2,357 | 2,393 | 2,321 | 2,387.5 | +64.5 | +2.8% | 1,703,100 |
| 2024/02/02 | 2,356.5 | 2,359.5 | 2,301.5 | 2,323 | -52 | -2.2% | 2,310,300 |
| 2024/02/01 | 2,442 | 2,457 | 2,360.5 | 2,375 | -90 | -3.7% | 2,489,400 |
| 2024/01/31 | 2,396 | 2,465 | 2,394 | 2,465 | +43 | +1.8% | 1,891,800 |
| 2024/01/30 | 2,419.5 | 2,445 | 2,403 | 2,422 | +6 | +0.2% | 1,331,900 |
| 2024/01/29 | 2,385 | 2,416 | 2,381 | 2,416 | +59.5 | +2.5% | 1,422,400 |
| 2024/01/26 | 2,382 | 2,382 | 2,345 | 2,356.5 | -25.5 | -1.1% | 1,591,700 |
| 2024/01/25 | 2,405 | 2,443 | 2,378.5 | 2,382 | -10.5 | -0.4% | 2,073,800 |
| 2024/01/24 | 2,345 | 2,399 | 2,341 | 2,392.5 | +40.5 | +1.7% | 3,081,000 |
| 2024/01/23 | 2,429.5 | 2,439 | 2,343 | 2,352 | -70 | -2.9% | 2,811,300 |
| 2024/01/22 | 2,440.5 | 2,453 | 2,401.5 | 2,422 | +31.5 | +1.3% | 1,267,600 |
| 2024/01/19 | 2,435.5 | 2,454 | 2,375 | 2,390.5 | -23.5 | -1% | 1,625,100 |
| 2024/01/18 | 2,423.5 | 2,447 | 2,398.5 | 2,414 | -1.5 | -0.1% | 1,794,100 |
| 2024/01/17 | 2,380 | 2,470 | 2,379.5 | 2,415.5 | +36 | +1.5% | 2,457,900 |
| 2024/01/16 | 2,409.5 | 2,425 | 2,373 | 2,379.5 | -24.5 | -1% | 1,136,000 |
| 2024/01/15 | 2,390 | 2,409 | 2,384 | 2,404 | +50 | +2.1% | 1,456,800 |
| 2024/01/12 | 2,372 | 2,376 | 2,329 | 2,354 | -7 | -0.3% | 1,721,100 |
| 2024/01/11 | 2,343.5 | 2,386.5 | 2,342 | 2,361 | +41.5 | +1.8% | 2,121,000 |
| 2024/01/10 | 2,277 | 2,347 | 2,277 | 2,319.5 | +1.5 | +0.1% | 1,459,400 |
| 2024/01/09 | 2,330.5 | 2,367 | 2,315.5 | 2,318 | -6 | -0.3% | 1,672,800 |
| 2024/01/05 | 2,299.5 | 2,335.5 | 2,296.5 | 2,324 | +40.5 | +1.8% | 1,232,100 |
| 2024/01/04 | 2,248 | 2,294 | 2,218 | 2,283.5 | +43 | +1.9% | 1,604,200 |
| 2023/12/29 | 2,254.5 | 2,273.5 | 2,222.5 | 2,240.5 | +0.5 | ±0% | 1,303,500 |
| 2023/12/28 | 2,203 | 2,248 | 2,198 | 2,240 | +39 | +1.8% | 5,123,500 |
| 2023/12/27 | 2,193 | 2,208 | 2,187 | 2,201 | +14 | +0.6% | 1,543,300 |
| 2023/12/26 | 2,213 | 2,219 | 2,180.5 | 2,187 | -23.5 | -1.1% | 1,132,100 |
| 2023/12/25 | 2,238 | 2,240 | 2,204 | 2,210.5 | -4 | -0.2% | 817,400 |
| 2023/12/22 | 2,164 | 2,217 | 2,164 | 2,214.5 | +40 | +1.8% | 1,532,100 |
| 2023/12/21 | 2,166.5 | 2,181.5 | 2,150 | 2,174.5 | -5.5 | -0.3% | 1,612,600 |
| 2023/12/20 | 2,174 | 2,222 | 2,172.5 | 2,180 | +2 | +0.1% | 1,545,400 |
| 2023/12/19 | 2,214.5 | 2,238.5 | 2,142 | 2,178 | -13.5 | -0.6% | 2,452,500 |
| 2023/12/18 | 2,191.5 | 2,213 | 2,169 | 2,191.5 | -19.5 | -0.9% | 2,133,700 |
| 2023/12/15 | 2,185 | 2,227.5 | 2,168 | 2,211 | -17 | -0.8% | 2,937,000 |
| 2023/12/14 | 2,279 | 2,300.5 | 2,201 | 2,228 | -99 | -4.3% | 2,243,800 |
| 2023/12/13 | 2,358.5 | 2,366 | 2,305 | 2,327 | -20 | -0.9% | 1,865,100 |
| 2023/12/12 | 2,328.5 | 2,355.5 | 2,310 | 2,347 | +24 | +1% | 2,134,900 |
| 2023/12/11 | 2,285 | 2,337 | 2,275.5 | 2,323 | +24 | +1% | 2,405,000 |
51～
100
件表示中 / 3452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 | 268,900円 | -0.1% | - | 2.60% | 14.40倍 | 1.25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 | 361,600円 | +7.2% | +13.2% | 2.93% | 12.52倍 | 1.14倍 |
|
生保大手。契約者は約８００万人。Ｍ＆Ａで海外事業が急拡大。銀行窓販は子会社で展開 |
| ＳＯＭＰＯＨＤ | 316,600円 | +0.1% | +268.1% | 3.16% | 9.65倍 | 1.31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 | 297,000円 | +4.9% | +27.6% | 3.16% | 13.86倍 | 0.42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 | 140,600円 | - | - | 0.00% | 19.46倍 | 1.30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
