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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 1,413 | 1,436 | 1,407 | 1,424 | +14 | +1% | 1,705,000 |
| 2021/07/15 | 1,421 | 1,425 | 1,403 | 1,410 | -23 | -1.6% | 2,381,300 |
| 2021/07/14 | 1,436 | 1,453 | 1,428 | 1,433 | -17 | -1.2% | 1,836,400 |
| 2021/07/13 | 1,427 | 1,452 | 1,424 | 1,450 | +43 | +3.1% | 2,117,700 |
| 2021/07/12 | 1,437 | 1,437 | 1,405 | 1,407 | +25 | +1.8% | 2,212,800 |
| 2021/07/09 | 1,357 | 1,384 | 1,355 | 1,382 | -11 | -0.8% | 2,831,800 |
| 2021/07/08 | 1,408 | 1,420 | 1,393 | 1,393 | -17 | -1.2% | 2,791,100 |
| 2021/07/07 | 1,399 | 1,419 | 1,391 | 1,410 | -62 | -4.2% | 4,563,700 |
| 2021/07/06 | 1,457 | 1,481 | 1,450 | 1,472 | +25 | +1.7% | 1,642,900 |
| 2021/07/05 | 1,432 | 1,451 | 1,431 | 1,447 | -4 | -0.3% | 918,300 |
| 2021/07/02 | 1,438 | 1,454 | 1,433 | 1,451 | +24 | +1.7% | 1,445,500 |
| 2021/07/01 | 1,438 | 1,442 | 1,420 | 1,427 | -9 | -0.6% | 1,717,100 |
| 2021/06/30 | 1,438 | 1,452 | 1,430 | 1,436 | +6 | +0.4% | 1,844,800 |
| 2021/06/29 | 1,425 | 1,437 | 1,417 | 1,430 | -36 | -2.5% | 2,327,900 |
| 2021/06/28 | 1,474 | 1,484 | 1,462 | 1,466 | +17 | +1.2% | 2,002,100 |
| 2021/06/25 | 1,440 | 1,459 | 1,439 | 1,449 | +12 | +0.8% | 1,737,500 |
| 2021/06/24 | 1,438 | 1,446 | 1,426 | 1,437 | +1 | +0.1% | 1,372,800 |
| 2021/06/23 | 1,446 | 1,459 | 1,436 | 1,436 | -13 | -0.9% | 2,282,800 |
| 2021/06/22 | 1,450 | 1,466 | 1,426 | 1,449 | +59 | +4.2% | 3,973,400 |
| 2021/06/21 | 1,430 | 1,437 | 1,378 | 1,390 | -93 | -6.3% | 5,157,600 |
| 2021/06/18 | 1,492 | 1,499 | 1,475 | 1,483 | -40 | -2.6% | 6,116,400 |
| 2021/06/17 | 1,507 | 1,541 | 1,499 | 1,523 | +46 | +3.1% | 4,116,600 |
| 2021/06/16 | 1,453 | 1,480 | 1,451 | 1,477 | +26 | +1.8% | 2,457,500 |
| 2021/06/15 | 1,453 | 1,456 | 1,438 | 1,451 | -1 | -0.1% | 2,170,900 |
| 2021/06/14 | 1,449 | 1,471 | 1,433 | 1,452 | +9 | +0.6% | 2,013,600 |
| 2021/06/11 | 1,462 | 1,463 | 1,418 | 1,443 | -27 | -1.8% | 3,056,200 |
| 2021/06/10 | 1,484 | 1,484 | 1,453 | 1,470 | -5 | -0.3% | 2,129,300 |
| 2021/06/09 | 1,483 | 1,490 | 1,461 | 1,475 | -23 | -1.5% | 2,007,500 |
| 2021/06/08 | 1,492 | 1,511 | 1,482 | 1,498 | -13 | -0.9% | 2,171,200 |
| 2021/06/07 | 1,525 | 1,527 | 1,502 | 1,511 | -22 | -1.4% | 2,159,100 |
| 2021/06/04 | 1,548 | 1,551 | 1,515 | 1,533 | -10 | -0.6% | 2,977,700 |
| 2021/06/03 | 1,530 | 1,565 | 1,530 | 1,543 | +14 | +0.9% | 2,032,500 |
| 2021/06/02 | 1,508 | 1,533 | 1,495 | 1,529 | +20 | +1.3% | 2,968,200 |
| 2021/06/01 | 1,491 | 1,524 | 1,485 | 1,509 | +19 | +1.3% | 2,037,000 |
| 2021/05/31 | 1,495 | 1,503 | 1,485 | 1,490 | -11 | -0.7% | 2,598,000 |
| 2021/05/28 | 1,450 | 1,509 | 1,448 | 1,501 | +80 | +5.6% | 4,195,800 |
| 2021/05/27 | 1,418 | 1,432 | 1,413 | 1,421 | -2 | -0.1% | 4,807,300 |
| 2021/05/26 | 1,422 | 1,439 | 1,414 | 1,423 | -13 | -0.9% | 2,438,200 |
| 2021/05/25 | 1,467 | 1,472 | 1,432 | 1,436 | -46 | -3.1% | 3,042,600 |
| 2021/05/24 | 1,483 | 1,498 | 1,477 | 1,482 | +4 | +0.3% | 3,421,800 |
| 2021/05/21 | 1,477 | 1,493 | 1,474 | 1,478 | -39 | -2.6% | 3,486,300 |
| 2021/05/20 | 1,487 | 1,520 | 1,478 | 1,517 | +20 | +1.3% | 2,613,100 |
| 2021/05/19 | 1,482 | 1,511 | 1,475 | 1,497 | -14 | -0.9% | 5,300,600 |
| 2021/05/18 | 1,436 | 1,519 | 1,429 | 1,511 | +105 | +7.5% | 6,347,100 |
| 2021/05/17 | 1,437 | 1,450 | 1,368 | 1,406 | -17 | -1.2% | 3,845,100 |
| 2021/05/14 | 1,397 | 1,440 | 1,383 | 1,423 | +43 | +3.1% | 2,921,200 |
| 2021/05/13 | 1,364 | 1,399 | 1,362 | 1,380 | +14 | +1% | 2,751,300 |
| 2021/05/12 | 1,355 | 1,378 | 1,349 | 1,366 | +9 | +0.7% | 2,110,700 |
| 2021/05/11 | 1,380 | 1,389 | 1,347 | 1,357 | -40 | -2.9% | 1,998,400 |
| 2021/05/10 | 1,390 | 1,400 | 1,383 | 1,397 | +13 | +0.9% | 1,911,000 |
951～
1000
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
