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 |
---|---|---|---|---|---|---|---|
2020/08/28 | 1,119 | 1,136 | 1,086 | 1,107 | +45 | +4.2% | 5,280,300 |
2020/08/27 | 1,077 | 1,079 | 1,054 | 1,062 | -35 | -3.2% | 2,613,200 |
2020/08/26 | 1,080 | 1,103 | 1,074 | 1,097 | +15 | +1.4% | 2,384,900 |
2020/08/25 | 1,067 | 1,088 | 1,061 | 1,082 | +45 | +4.3% | 3,965,700 |
2020/08/24 | 1,025 | 1,046 | 1,024 | 1,037 | +10 | +1% | 2,165,000 |
2020/08/21 | 1,029 | 1,046 | 1,022 | 1,027 | -6 | -0.6% | 2,418,900 |
2020/08/20 | 1,037 | 1,050 | 1,032 | 1,033 | +1 | +0.1% | 2,018,600 |
2020/08/19 | 1,031 | 1,048 | 1,023 | 1,032 | -15 | -1.4% | 2,324,900 |
2020/08/18 | 1,040 | 1,052 | 1,021 | 1,047 | -8 | -0.8% | 3,029,900 |
2020/08/17 | 1,056 | 1,065 | 1,048 | 1,055 | -10 | -0.9% | 1,885,400 |
2020/08/14 | 1,059 | 1,069 | 1,052 | 1,065 | +12 | +1.1% | 3,076,000 |
2020/08/13 | 1,035 | 1,066 | 1,034 | 1,053 | +30 | +2.9% | 5,193,100 |
2020/08/12 | 1,020 | 1,043 | 1,018 | 1,023 | +16 | +1.6% | 3,443,800 |
2020/08/11 | 996 | 1,017 | 969 | 1,007 | +86 | +9.3% | 6,366,600 |
2020/08/07 | 926 | 935 | 911 | 921 | -1 | -0.1% | 2,793,000 |
2020/08/06 | 924 | 935 | 921 | 922 | +9 | +1% | 2,842,100 |
2020/08/05 | 894 | 919 | 892 | 913 | +4 | +0.4% | 2,797,100 |
2020/08/04 | 904 | 917 | 895 | 909 | +28 | +3.2% | 3,398,900 |
2020/08/03 | 872 | 892 | 872 | 881 | +18 | +2.1% | 2,373,100 |
2020/07/31 | 897 | 897 | 861 | 863 | -46 | -5.1% | 3,066,300 |
2020/07/30 | 914 | 919 | 904 | 909 | +2 | +0.2% | 2,763,900 |
2020/07/29 | 927 | 927 | 902 | 907 | -27 | -2.9% | 3,594,500 |
2020/07/28 | 929 | 941 | 924 | 934 | ±0 | ±0% | 2,127,400 |
2020/07/27 | 915 | 937 | 904 | 934 | +9 | +1% | 2,660,200 |
2020/07/22 | 935 | 947 | 924 | 925 | -2 | -0.2% | 2,295,800 |
2020/07/21 | 917 | 931 | 908 | 927 | -16 | -1.7% | 3,367,300 |
2020/07/20 | 944 | 956 | 939 | 943 | -5 | -0.5% | 2,455,500 |
2020/07/17 | 976 | 981 | 947 | 948 | -28 | -2.9% | 2,475,500 |
2020/07/16 | 1,000 | 1,010 | 971 | 976 | -1 | -0.1% | 3,653,100 |
2020/07/15 | 986 | 996 | 968 | 977 | +18 | +1.9% | 3,011,700 |
2020/07/14 | 942 | 962 | 934 | 959 | +17 | +1.8% | 2,638,300 |
2020/07/13 | 930 | 948 | 926 | 942 | +41 | +4.6% | 3,164,300 |
2020/07/10 | 932 | 935 | 901 | 901 | -40 | -4.3% | 3,311,200 |
2020/07/09 | 937 | 946 | 930 | 941 | +1 | +0.1% | 1,849,900 |
2020/07/08 | 947 | 955 | 937 | 940 | -18 | -1.9% | 2,589,200 |
2020/07/07 | 969 | 971 | 951 | 958 | -5 | -0.5% | 2,911,000 |
2020/07/06 | 937 | 964 | 936 | 963 | +32 | +3.4% | 2,002,000 |
2020/07/03 | 951 | 952 | 919 | 931 | -11 | -1.2% | 2,221,000 |
2020/07/02 | 917 | 953 | 917 | 942 | +15 | +1.6% | 4,043,300 |
2020/07/01 | 929 | 944 | 918 | 927 | +6 | +0.7% | 4,104,700 |
2020/06/30 | 931 | 942 | 917 | 921 | +14 | +1.5% | 3,262,700 |
2020/06/29 | 922 | 926 | 902 | 907 | -43 | -4.5% | 4,072,000 |
2020/06/26 | 961 | 965 | 948 | 950 | +4 | +0.4% | 3,167,700 |
2020/06/25 | 957 | 968 | 941 | 946 | -40 | -4.1% | 4,472,000 |
2020/06/24 | 994 | 1,003 | 984 | 986 | -6 | -0.6% | 3,537,800 |
2020/06/23 | 979 | 1,006 | 975 | 992 | +11 | +1.1% | 3,712,300 |
2020/06/22 | 974 | 991 | 973 | 981 | -1 | -0.1% | 2,379,900 |
2020/06/19 | 1,001 | 1,004 | 971 | 982 | -23 | -2.3% | 3,348,900 |
2020/06/18 | 1,014 | 1,015 | 979 | 1,005 | -12 | -1.2% | 2,947,000 |
2020/06/17 | 1,008 | 1,027 | 999 | 1,017 | -8 | -0.8% | 3,675,600 |
1001~
1050
件表示中 / 3548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 | 251,500円 | -20.2% | +12.6% | 3.18% | 12.65倍 | 0.94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 | 373,400円 | -19.1% | +4.3% | 3.27% | 10.64倍 | 0.89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 | 328,700円 | +5.4% | -34.4% | 3.41% | 13.91倍 | 1.12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 | 264,700円 | -11.6% | +24.1% | 3.93% | 12.83倍 | 0.30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 | 167,700円 | +21.5% | +7.9% | 0.00% | 21.73倍 | 1.48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