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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 1,194 | 1,213.5 | 1,192 | 1,209.5 | +7 | +0.6% | 1,361,100 |
| 2019/07/29 | 1,230.5 | 1,230.5 | 1,202 | 1,202.5 | -26.5 | -2.2% | 1,682,400 |
| 2019/07/26 | 1,226 | 1,237 | 1,219.5 | 1,229 | +6 | +0.5% | 2,200,600 |
| 2019/07/25 | 1,217.5 | 1,224.5 | 1,205.5 | 1,223 | +13 | +1.1% | 1,554,900 |
| 2019/07/24 | 1,219 | 1,219 | 1,201 | 1,210 | +0.5 | ±0% | 2,011,800 |
| 2019/07/23 | 1,202.5 | 1,215 | 1,193 | 1,209.5 | +4.5 | +0.4% | 1,461,400 |
| 2019/07/22 | 1,200.5 | 1,207 | 1,197.5 | 1,205 | +3 | +0.2% | 1,609,500 |
| 2019/07/19 | 1,203 | 1,217 | 1,196.5 | 1,202 | +5 | +0.4% | 2,689,700 |
| 2019/07/18 | 1,196 | 1,202.5 | 1,187 | 1,197 | -6 | -0.5% | 3,228,200 |
| 2019/07/17 | 1,202.5 | 1,210.5 | 1,196.5 | 1,203 | +8 | +0.7% | 2,458,400 |
| 2019/07/16 | 1,190.5 | 1,197.5 | 1,182.5 | 1,195 | +4.5 | +0.4% | 1,761,700 |
| 2019/07/12 | 1,201.5 | 1,202.5 | 1,188.5 | 1,190.5 | -7 | -0.6% | 1,472,100 |
| 2019/07/11 | 1,188.5 | 1,204 | 1,184 | 1,197.5 | +1 | +0.1% | 1,899,800 |
| 2019/07/10 | 1,190 | 1,200 | 1,186.5 | 1,196.5 | -6.5 | -0.5% | 2,022,600 |
| 2019/07/09 | 1,199 | 1,214 | 1,191.5 | 1,203 | -2.5 | -0.2% | 1,410,300 |
| 2019/07/08 | 1,205 | 1,217.5 | 1,200.5 | 1,205.5 | +6 | +0.5% | 1,711,700 |
| 2019/07/05 | 1,194.5 | 1,207 | 1,192 | 1,199.5 | -1.5 | -0.1% | 1,545,300 |
| 2019/07/04 | 1,209.5 | 1,209.5 | 1,195.5 | 1,201 | +3.5 | +0.3% | 918,400 |
| 2019/07/03 | 1,190.5 | 1,200.5 | 1,171.5 | 1,197.5 | -5.5 | -0.5% | 2,491,700 |
| 2019/07/02 | 1,210.5 | 1,214 | 1,195.5 | 1,203 | +1 | +0.1% | 1,842,700 |
| 2019/07/01 | 1,199.5 | 1,209.5 | 1,189 | 1,202 | +32.5 | +2.8% | 2,390,100 |
| 2019/06/28 | 1,177.5 | 1,192 | 1,165.5 | 1,169.5 | -15 | -1.3% | 3,260,800 |
| 2019/06/27 | 1,131.5 | 1,184.5 | 1,130 | 1,184.5 | +47.5 | +4.2% | 4,502,800 |
| 2019/06/26 | 1,136 | 1,148.5 | 1,132.5 | 1,137 | -5 | -0.4% | 1,885,200 |
| 2019/06/25 | 1,135.5 | 1,146.5 | 1,134 | 1,142 | +9.5 | +0.8% | 2,664,500 |
| 2019/06/24 | 1,120 | 1,134.5 | 1,116.5 | 1,132.5 | +1.5 | +0.1% | 1,549,600 |
| 2019/06/21 | 1,146 | 1,149 | 1,125.5 | 1,131 | -12.5 | -1.1% | 2,960,700 |
| 2019/06/20 | 1,132 | 1,149 | 1,131 | 1,143.5 | +3.5 | +0.3% | 1,935,000 |
| 2019/06/19 | 1,145 | 1,170 | 1,136.5 | 1,140 | +17 | +1.5% | 2,879,300 |
| 2019/06/18 | 1,123 | 1,133 | 1,115.5 | 1,123 | -13 | -1.1% | 1,918,600 |
| 2019/06/17 | 1,128.5 | 1,142.5 | 1,122 | 1,136 | +6 | +0.5% | 1,879,600 |
| 2019/06/14 | 1,116.5 | 1,139.5 | 1,113 | 1,130 | +6 | +0.5% | 2,094,000 |
| 2019/06/13 | 1,123.5 | 1,128 | 1,113 | 1,124 | -6 | -0.5% | 1,669,500 |
| 2019/06/12 | 1,115 | 1,138 | 1,113.5 | 1,130 | -8 | -0.7% | 2,796,600 |
| 2019/06/11 | 1,124 | 1,143.5 | 1,120 | 1,138 | +22.5 | +2% | 2,021,900 |
| 2019/06/10 | 1,130.5 | 1,131.5 | 1,104.5 | 1,115.5 | -4.5 | -0.4% | 2,273,800 |
| 2019/06/07 | 1,119 | 1,124.5 | 1,098 | 1,120 | +5 | +0.4% | 2,323,600 |
| 2019/06/06 | 1,118 | 1,130 | 1,113.5 | 1,115 | -11.5 | -1% | 2,584,800 |
| 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 |
1301～
1350
件表示中 / 3586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 | 240,100円 | -20.2% | +12.6% | 3.33% | 12.00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 |
| ＳＯＭＰＯＨＤ | 386,300円 | +5.4% | +12.7% | 3.42% | 9.32倍 | 1.25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 |
| 第一生命 | 379,900円 | -19.1% | +4.3% | 3.21% | 10.82倍 | 0.98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 |
| かんぽ | 310,400円 | -9.1% | +36.5% | 3.35% | 9.90倍 | 0.36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 | 199,000円 | +21.5% | +7.9% | 0.00% | 25.78倍 | 1.70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
