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 |
|---|---|---|---|---|---|---|---|
| 2019/06/05 | 1,121.5 | 1,134 | 1,111.5 | 1,126.5 | +35 | +3.2% | 4,141,400 |
| 2019/06/04 | 1,115 | 1,115 | 1,073.5 | 1,091.5 | -27.5 | -2.5% | 6,792,100 |
| 2019/06/03 | 1,116.5 | 1,125.5 | 1,106 | 1,119 | -16.5 | -1.5% | 3,572,800 |
| 2019/05/31 | 1,142.5 | 1,150.5 | 1,129.5 | 1,135.5 | -28.5 | -2.4% | 5,067,000 |
| 2019/05/30 | 1,147.5 | 1,172 | 1,142 | 1,164 | +14.5 | +1.3% | 4,573,900 |
| 2019/05/29 | 1,142 | 1,155 | 1,116 | 1,149.5 | -17.5 | -1.5% | 4,083,800 |
| 2019/05/28 | 1,153 | 1,173.5 | 1,148 | 1,167 | +8 | +0.7% | 4,370,000 |
| 2019/05/27 | 1,154 | 1,168.5 | 1,151 | 1,159 | +16 | +1.4% | 2,381,600 |
| 2019/05/24 | 1,144.5 | 1,151.5 | 1,135.5 | 1,143 | -21 | -1.8% | 4,349,600 |
| 2019/05/23 | 1,157 | 1,165 | 1,145.5 | 1,164 | +5 | +0.4% | 3,217,800 |
| 2019/05/22 | 1,164.5 | 1,172 | 1,152 | 1,159 | -5.5 | -0.5% | 3,845,700 |
| 2019/05/21 | 1,147 | 1,171.5 | 1,145.5 | 1,164.5 | +11 | +1% | 3,507,400 |
| 2019/05/20 | 1,140 | 1,160 | 1,132 | 1,153.5 | +17 | +1.5% | 3,778,000 |
| 2019/05/17 | 1,098 | 1,163.5 | 1,092 | 1,136.5 | +49.5 | +4.6% | 5,543,500 |
| 2019/05/16 | 1,120 | 1,120 | 1,068 | 1,087 | -95 | -8% | 10,776,100 |
| 2019/05/15 | 1,172 | 1,183 | 1,161 | 1,182 | +21 | +1.8% | 2,789,700 |
| 2019/05/14 | 1,135.5 | 1,162.5 | 1,129 | 1,161 | -6 | -0.5% | 2,205,600 |
| 2019/05/13 | 1,156.5 | 1,175.5 | 1,151 | 1,167 | -3 | -0.3% | 2,102,400 |
| 2019/05/10 | 1,177 | 1,190 | 1,161.5 | 1,170 | -21.5 | -1.8% | 3,306,600 |
| 2019/05/09 | 1,177 | 1,198 | 1,164.5 | 1,191.5 | +4 | +0.3% | 2,694,100 |
| 2019/05/08 | 1,180 | 1,196.5 | 1,175.5 | 1,187.5 | -8 | -0.7% | 2,935,800 |
| 2019/05/07 | 1,220.5 | 1,226 | 1,183.5 | 1,195.5 | -1 | -0.1% | 3,289,200 |
| 2019/04/26 | 1,206 | 1,209.5 | 1,177.5 | 1,196.5 | -21.5 | -1.8% | 2,614,100 |
| 2019/04/25 | 1,214 | 1,223.5 | 1,198 | 1,218 | +18 | +1.5% | 2,124,600 |
| 2019/04/24 | 1,222.5 | 1,225.5 | 1,195.5 | 1,200 | -25 | -2% | 2,176,700 |
| 2019/04/23 | 1,214.5 | 1,231 | 1,214 | 1,225 | +13 | +1.1% | 1,766,400 |
| 2019/04/22 | 1,227 | 1,228.5 | 1,206.5 | 1,212 | -16 | -1.3% | 2,090,000 |
| 2019/04/19 | 1,249.5 | 1,249.5 | 1,223.5 | 1,228 | -16 | -1.3% | 2,107,600 |
| 2019/04/18 | 1,264 | 1,272 | 1,242 | 1,244 | -4.5 | -0.4% | 3,825,000 |
| 2019/04/17 | 1,230.5 | 1,259 | 1,224.5 | 1,248.5 | +24.5 | +2% | 3,788,000 |
| 2019/04/16 | 1,228.5 | 1,235.5 | 1,216 | 1,224 | -9 | -0.7% | 2,752,700 |
| 2019/04/15 | 1,216.5 | 1,248.5 | 1,215 | 1,233 | +44 | +3.7% | 3,983,200 |
| 2019/04/12 | 1,191.5 | 1,214.5 | 1,178.5 | 1,189 | +17 | +1.5% | 3,643,600 |
| 2019/04/11 | 1,190.5 | 1,196 | 1,155.5 | 1,172 | -32.5 | -2.7% | 3,651,300 |
| 2019/04/10 | 1,188 | 1,211.5 | 1,186.5 | 1,204.5 | -4 | -0.3% | 2,420,000 |
| 2019/04/09 | 1,195.5 | 1,210.5 | 1,187 | 1,208.5 | +17.5 | +1.5% | 3,571,500 |
| 2019/04/08 | 1,209.5 | 1,217 | 1,181 | 1,191 | -20 | -1.7% | 3,648,400 |
| 2019/04/05 | 1,180 | 1,213 | 1,180 | 1,211 | +27.5 | +2.3% | 3,249,000 |
| 2019/04/04 | 1,200 | 1,201 | 1,176.5 | 1,183.5 | -17 | -1.4% | 3,726,000 |
| 2019/04/03 | 1,214.5 | 1,216 | 1,191 | 1,200.5 | +0.5 | ±0% | 3,885,600 |
| 2019/04/02 | 1,200 | 1,212 | 1,193.5 | 1,200 | +23.5 | +2% | 3,992,600 |
| 2019/04/01 | 1,177.5 | 1,201.5 | 1,169 | 1,176.5 | +12.5 | +1.1% | 3,389,200 |
| 2019/03/29 | 1,172 | 1,176 | 1,146.5 | 1,164 | +2 | +0.2% | 3,329,000 |
| 2019/03/28 | 1,162 | 1,165.5 | 1,145 | 1,162 | -8 | -0.7% | 2,637,900 |
| 2019/03/27 | 1,154.5 | 1,170.5 | 1,140 | 1,170 | +4 | +0.3% | 4,580,500 |
| 2019/03/26 | 1,141 | 1,174.5 | 1,140.5 | 1,166 | +26.5 | +2.3% | 4,409,200 |
| 2019/03/25 | 1,141 | 1,143 | 1,117 | 1,139.5 | -31.5 | -2.7% | 3,635,600 |
| 2019/03/22 | 1,178 | 1,189 | 1,154 | 1,171 | -12 | -1% | 6,828,700 |
| 2019/03/20 | 1,168 | 1,192 | 1,166 | 1,183 | +6.5 | +0.6% | 4,496,400 |
| 2019/03/19 | 1,174 | 1,187.5 | 1,167 | 1,176.5 | -2.5 | -0.2% | 3,095,100 |
1301～
1350
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
