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 |
---|---|---|---|---|---|---|---|
2020/01/17 | 1,303 | 1,309 | 1,297 | 1,299 | -2 | -0.2% | 2,002,200 |
2020/01/16 | 1,291 | 1,308 | 1,289 | 1,301 | -13 | -1% | 2,628,100 |
2020/01/15 | 1,312 | 1,322 | 1,304 | 1,314 | -7 | -0.5% | 1,921,400 |
2020/01/14 | 1,340 | 1,343 | 1,317 | 1,321 | -5 | -0.4% | 1,878,400 |
2020/01/10 | 1,327 | 1,329 | 1,312 | 1,326 | -1 | -0.1% | 1,675,800 |
2020/01/09 | 1,330 | 1,339 | 1,322 | 1,327 | +13 | +1% | 2,398,700 |
2020/01/08 | 1,309 | 1,319 | 1,300 | 1,314 | -25 | -1.9% | 2,589,500 |
2020/01/07 | 1,331 | 1,350 | 1,323 | 1,339 | -2 | -0.1% | 3,344,100 |
2020/01/06 | 1,365 | 1,372 | 1,330 | 1,341 | -54 | -3.9% | 3,610,600 |
2019/12/30 | 1,410 | 1,410 | 1,390 | 1,395 | -18 | -1.3% | 1,148,900 |
2019/12/27 | 1,418 | 1,422 | 1,409 | 1,413 | +7 | +0.5% | 2,586,000 |
2019/12/26 | 1,402 | 1,414 | 1,401 | 1,406 | +4 | +0.3% | 1,059,600 |
2019/12/25 | 1,408 | 1,412 | 1,396 | 1,402 | -6 | -0.4% | 961,400 |
2019/12/24 | 1,414 | 1,418 | 1,403 | 1,408 | -24 | -1.7% | 1,445,300 |
2019/12/23 | 1,441 | 1,445 | 1,427 | 1,432 | -1 | -0.1% | 2,161,900 |
2019/12/20 | 1,429 | 1,441 | 1,423 | 1,433 | +4 | +0.3% | 2,476,700 |
2019/12/19 | 1,414 | 1,435 | 1,408 | 1,429 | +5 | +0.4% | 2,571,400 |
2019/12/18 | 1,415 | 1,434 | 1,413 | 1,424 | +12 | +0.8% | 2,994,300 |
2019/12/17 | 1,392 | 1,414 | 1,388 | 1,412 | +38 | +2.8% | 2,685,000 |
2019/12/16 | 1,369 | 1,382 | 1,366 | 1,374 | +1 | +0.1% | 1,919,400 |
2019/12/13 | 1,384 | 1,390 | 1,365 | 1,373 | +38 | +2.8% | 3,900,100 |
2019/12/12 | 1,338 | 1,344 | 1,328 | 1,335 | -13 | -1% | 2,300,500 |
2019/12/11 | 1,362 | 1,362 | 1,336 | 1,348 | -14 | -1% | 2,204,100 |
2019/12/10 | 1,362 | 1,370 | 1,353 | 1,362 | -12 | -0.9% | 2,184,100 |
2019/12/09 | 1,380 | 1,390 | 1,362 | 1,374 | +13 | +1% | 2,014,700 |
2019/12/06 | 1,363 | 1,368 | 1,345 | 1,361 | +18 | +1.3% | 2,452,500 |
2019/12/05 | 1,329 | 1,354 | 1,325 | 1,343 | +33 | +2.5% | 3,624,600 |
2019/12/04 | 1,283 | 1,310 | 1,277 | 1,310 | +8 | +0.6% | 2,897,200 |
2019/12/03 | 1,276 | 1,303 | 1,269 | 1,302 | +7 | +0.5% | 2,342,300 |
2019/12/02 | 1,285 | 1,300 | 1,279 | 1,295 | +7 | +0.5% | 1,523,000 |
2019/11/29 | 1,282 | 1,299 | 1,281 | 1,288 | +9 | +0.7% | 2,243,000 |
2019/11/28 | 1,285 | 1,300 | 1,275 | 1,279 | +5 | +0.4% | 2,404,700 |
2019/11/27 | 1,266 | 1,283 | 1,262 | 1,274 | +23 | +1.8% | 2,752,300 |
2019/11/26 | 1,275 | 1,285 | 1,250 | 1,251 | -18 | -1.4% | 4,061,000 |
2019/11/25 | 1,258 | 1,271 | 1,254 | 1,269 | +19 | +1.5% | 1,996,800 |
2019/11/22 | 1,260 | 1,265 | 1,248 | 1,250 | +7 | +0.6% | 2,849,600 |
2019/11/21 | 1,254 | 1,256 | 1,235 | 1,243 | -23 | -1.8% | 3,293,500 |
2019/11/20 | 1,298 | 1,299 | 1,262 | 1,266 | -53 | -4% | 3,828,700 |
2019/11/19 | 1,323 | 1,328 | 1,313 | 1,319 | -1 | -0.1% | 1,790,000 |
2019/11/18 | 1,346 | 1,350 | 1,315 | 1,320 | -22 | -1.6% | 1,960,700 |
2019/11/15 | 1,319 | 1,355 | 1,300 | 1,342 | +24 | +1.8% | 3,370,400 |
2019/11/14 | 1,338 | 1,341 | 1,311 | 1,318 | -15 | -1.1% | 2,413,200 |
2019/11/13 | 1,356 | 1,356 | 1,325 | 1,333 | -25 | -1.8% | 2,325,000 |
2019/11/12 | 1,344 | 1,361 | 1,339 | 1,358 | +15 | +1.1% | 2,185,300 |
2019/11/11 | 1,342 | 1,361 | 1,340 | 1,343 | +14 | +1.1% | 3,015,700 |
2019/11/08 | 1,341 | 1,353 | 1,324 | 1,329 | +32 | +2.5% | 4,190,600 |
2019/11/07 | 1,283 | 1,306 | 1,283 | 1,297 | -3 | -0.2% | 2,486,200 |
2019/11/06 | 1,271 | 1,304 | 1,264 | 1,300 | +52 | +4.2% | 4,284,700 |
2019/11/05 | 1,257 | 1,274 | 1,236 | 1,248 | +46 | +3.8% | 3,322,600 |
2019/11/01 | 1,200 | 1,204 | 1,195 | 1,202 | -18 | -1.5% | 2,694,900 |
1151~
1200
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