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 |
|---|---|---|---|---|---|---|---|
| 2025/05/07 | 3,047 | 3,073 | 2,934 | 3,030 | +83 | +2.8% | 2,808,700 |
| 2025/05/02 | 3,000 | 3,060 | 2,938 | 2,947 | -53 | -1.8% | 2,066,300 |
| 2025/05/01 | 3,020 | 3,020 | 2,971.5 | 3,000 | -31 | -1% | 1,243,100 |
| 2025/04/30 | 3,020 | 3,034 | 2,983.5 | 3,031 | +40.5 | +1.4% | 2,258,200 |
| 2025/04/28 | 2,969 | 3,012 | 2,961 | 2,990.5 | +70 | +2.4% | 1,937,900 |
| 2025/04/25 | 2,916 | 2,974 | 2,906.5 | 2,920.5 | +29.5 | +1% | 1,789,800 |
| 2025/04/24 | 2,896.5 | 2,928 | 2,868 | 2,891 | +72.5 | +2.6% | 1,709,200 |
| 2025/04/23 | 2,812.5 | 2,842.5 | 2,796 | 2,818.5 | +106 | +3.9% | 2,116,200 |
| 2025/04/22 | 2,695 | 2,716.5 | 2,672.5 | 2,712.5 | +12.5 | +0.5% | 1,325,500 |
| 2025/04/21 | 2,749 | 2,753.5 | 2,671 | 2,700 | -69.5 | -2.5% | 1,362,000 |
| 2025/04/18 | 2,758.5 | 2,776 | 2,733.5 | 2,769.5 | +11 | +0.4% | 1,125,500 |
| 2025/04/17 | 2,718 | 2,763.5 | 2,704.5 | 2,758.5 | +40.5 | +1.5% | 1,369,600 |
| 2025/04/16 | 2,772 | 2,772 | 2,700 | 2,718 | -23 | -0.8% | 884,200 |
| 2025/04/15 | 2,769.5 | 2,779.5 | 2,725.5 | 2,741 | +8 | +0.3% | 1,112,900 |
| 2025/04/14 | 2,685.5 | 2,776 | 2,685.5 | 2,733 | +44 | +1.6% | 1,395,500 |
| 2025/04/11 | 2,573 | 2,710 | 2,572 | 2,689 | -134 | -4.7% | 3,073,200 |
| 2025/04/10 | 2,980.5 | 2,980.5 | 2,799 | 2,823 | +242.5 | +9.4% | 3,098,400 |
| 2025/04/09 | 2,734 | 2,735.5 | 2,556 | 2,580.5 | -203.5 | -7.3% | 3,675,600 |
| 2025/04/08 | 2,686 | 2,789.5 | 2,686 | 2,784 | +297 | +11.9% | 3,122,000 |
| 2025/04/07 | 2,466.5 | 2,572 | 2,443.5 | 2,487 | -329.5 | -11.7% | 3,532,100 |
| 2025/04/04 | 2,894.5 | 2,931 | 2,729 | 2,816.5 | -177 | -5.9% | 3,134,900 |
| 2025/04/03 | 2,980 | 3,044 | 2,956 | 2,993.5 | -175.5 | -5.5% | 2,996,200 |
| 2025/04/02 | 3,178 | 3,196 | 3,114 | 3,169 | -7 | -0.2% | 1,807,200 |
| 2025/04/01 | 3,159 | 3,239 | 3,138 | 3,176 | +2 | +0.1% | 3,386,600 |
| 2025/03/31 | 3,128 | 3,184 | 3,079 | 3,174 | -94 | -2.9% | 2,209,900 |
| 2025/03/28 | 3,306 | 3,337 | 3,240 | 3,268 | -73 | -2.2% | 1,979,600 |
| 2025/03/27 | 3,224 | 3,358 | 3,221 | 3,341 | +88 | +2.7% | 2,613,700 |
| 2025/03/26 | 3,249 | 3,273 | 3,195 | 3,253 | +62 | +1.9% | 1,747,800 |
| 2025/03/25 | 3,240 | 3,251 | 3,190 | 3,191 | -11 | -0.3% | 972,400 |
| 2025/03/24 | 3,209 | 3,234 | 3,189 | 3,202 | -7 | -0.2% | 1,066,600 |
| 2025/03/21 | 3,151 | 3,237 | 3,147 | 3,209 | +40 | +1.3% | 2,202,200 |
| 2025/03/19 | 3,151 | 3,223 | 3,133 | 3,169 | +3 | +0.1% | 1,358,200 |
| 2025/03/18 | 3,168 | 3,215 | 3,157 | 3,166 | +36 | +1.2% | 1,925,000 |
| 2025/03/17 | 3,150 | 3,185 | 3,124 | 3,130 | +10 | +0.3% | 1,376,200 |
| 2025/03/14 | 3,008 | 3,122 | 3,005 | 3,120 | +134 | +4.5% | 2,603,500 |
| 2025/03/13 | 2,980 | 3,019 | 2,970 | 2,986 | +25 | +0.8% | 1,347,900 |
| 2025/03/12 | 2,894 | 3,011 | 2,881 | 2,961 | +67 | +2.3% | 2,322,400 |
| 2025/03/11 | 2,945.5 | 2,954.5 | 2,835 | 2,894 | -142 | -4.7% | 2,856,400 |
| 2025/03/10 | 3,096 | 3,099 | 3,028 | 3,036 | -45 | -1.5% | 1,829,300 |
| 2025/03/07 | 3,111 | 3,122 | 3,053 | 3,081 | -76 | -2.4% | 1,876,000 |
| 2025/03/06 | 3,162 | 3,195 | 3,139 | 3,157 | +11 | +0.3% | 1,314,600 |
| 2025/03/05 | 3,137 | 3,169 | 3,116 | 3,146 | -22 | -0.7% | 1,505,800 |
| 2025/03/04 | 3,175 | 3,207 | 3,144 | 3,168 | -20 | -0.6% | 1,718,800 |
| 2025/03/03 | 3,173 | 3,199 | 3,159 | 3,188 | +53 | +1.7% | 1,578,400 |
| 2025/02/28 | 3,158 | 3,181 | 3,132 | 3,135 | -40 | -1.3% | 2,562,300 |
| 2025/02/27 | 3,150 | 3,199 | 3,150 | 3,175 | +12 | +0.4% | 1,168,100 |
| 2025/02/26 | 3,200 | 3,206 | 3,127 | 3,163 | -55 | -1.7% | 1,678,100 |
| 2025/02/25 | 3,145 | 3,259 | 3,145 | 3,218 | +13 | +0.4% | 2,480,200 |
| 2025/02/21 | 3,174 | 3,234 | 3,155 | 3,205 | +46 | +1.5% | 2,037,900 |
| 2025/02/20 | 3,174 | 3,213 | 3,106 | 3,159 | +6 | +0.2% | 1,547,300 |
101～
150
件表示中 / 3793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 | 362,200円 | -19.3% | +12.3% | 3.42% | 15.26倍 | 1.39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 | 116,600円 | -7.2% | -14.2% | 4.12% | 12.25倍 | 1.22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 | 457,500円 | -14.7% | +32.6% | 3.28% | 12.50倍 | 0.99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 | 419,300円 | -8.5% | +40.9% | 2.96% | 11.46倍 | 0.48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 |
| ソニーＦＧ | 16,400円 | -4.5% | +171.8% | 2.13% | 14.30倍 | 1.76倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
