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 |
|---|---|---|---|---|---|---|---|
| 2025/01/07 | 2,889.5 | 2,975.5 | 2,888.5 | 2,948.5 | +59 | +2% | 1,976,700 |
| 2025/01/06 | 2,949 | 2,957.5 | 2,873.5 | 2,889.5 | -16 | -0.6% | 1,559,700 |
| 2024/12/30 | 2,949.5 | 2,982.5 | 2,903 | 2,905.5 | -22.5 | -0.8% | 1,659,100 |
| 2024/12/27 | 2,900.5 | 2,931.5 | 2,895 | 2,928 | +50 | +1.7% | 1,452,000 |
| 2024/12/26 | 2,858 | 2,892 | 2,845 | 2,878 | +48 | +1.7% | 1,438,400 |
| 2024/12/25 | 2,850 | 2,850 | 2,802.5 | 2,830 | -3 | -0.1% | 916,800 |
| 2024/12/24 | 2,838 | 2,848.5 | 2,813 | 2,833 | +10 | +0.4% | 998,500 |
| 2024/12/23 | 2,800 | 2,826.5 | 2,779 | 2,823 | +40 | +1.4% | 1,083,700 |
| 2024/12/20 | 2,791 | 2,815.5 | 2,768 | 2,783 | -8.5 | -0.3% | 3,794,400 |
| 2024/12/19 | 2,724 | 2,814 | 2,718 | 2,791.5 | +41 | +1.5% | 2,229,900 |
| 2024/12/18 | 2,705 | 2,769 | 2,703.5 | 2,750.5 | -26 | -0.9% | 2,039,900 |
| 2024/12/17 | 2,783.5 | 2,821 | 2,772.5 | 2,776.5 | -11 | -0.4% | 1,565,200 |
| 2024/12/16 | 2,836.5 | 2,853 | 2,786 | 2,787.5 | +6 | +0.2% | 1,287,700 |
| 2024/12/13 | 2,786.5 | 2,824 | 2,760 | 2,781.5 | -47.5 | -1.7% | 1,738,500 |
| 2024/12/12 | 2,862 | 2,878 | 2,816.5 | 2,829 | -3 | -0.1% | 1,588,200 |
| 2024/12/11 | 2,799 | 2,860.5 | 2,788 | 2,832 | +93 | +3.4% | 2,599,700 |
| 2024/12/10 | 2,790 | 2,794.5 | 2,737 | 2,739 | -1 | ±0% | 1,301,600 |
| 2024/12/09 | 2,765 | 2,806.5 | 2,729 | 2,740 | -42.5 | -1.5% | 1,531,800 |
| 2024/12/06 | 2,838 | 2,841 | 2,776 | 2,782.5 | -32 | -1.1% | 1,642,000 |
| 2024/12/05 | 2,828.5 | 2,843.5 | 2,805 | 2,814.5 | +15.5 | +0.6% | 1,792,400 |
| 2024/12/04 | 2,905 | 2,909 | 2,799 | 2,799 | -119 | -4.1% | 3,077,100 |
| 2024/12/03 | 2,875 | 2,925 | 2,870.5 | 2,918 | +16 | +0.6% | 2,128,400 |
| 2024/12/02 | 2,850 | 2,911 | 2,830.5 | 2,902 | +69 | +2.4% | 2,111,200 |
| 2024/11/29 | 2,842 | 2,851.5 | 2,814 | 2,833 | +9 | +0.3% | 3,087,100 |
| 2024/11/28 | 2,703.5 | 2,858.5 | 2,670 | 2,824 | +320.5 | +12.8% | 8,392,700 |
| 2024/11/27 | 2,524 | 2,538.5 | 2,466.5 | 2,503.5 | -31.5 | -1.2% | 1,880,500 |
| 2024/11/26 | 2,554 | 2,560 | 2,490.5 | 2,535 | +29.5 | +1.2% | 2,485,900 |
| 2024/11/25 | 2,430 | 2,524 | 2,415.5 | 2,505.5 | +104.5 | +4.4% | 3,798,200 |
| 2024/11/22 | 2,381 | 2,418 | 2,366.5 | 2,401 | +20 | +0.8% | 1,934,600 |
| 2024/11/21 | 2,420 | 2,424 | 2,374 | 2,381 | -46.5 | -1.9% | 1,755,400 |
| 2024/11/20 | 2,494.5 | 2,498.5 | 2,396.5 | 2,427.5 | -71 | -2.8% | 2,416,200 |
| 2024/11/19 | 2,459.5 | 2,500 | 2,456 | 2,498.5 | +29.5 | +1.2% | 1,984,800 |
| 2024/11/18 | 2,473.5 | 2,515 | 2,448 | 2,469 | -3.5 | -0.1% | 2,170,200 |
| 2024/11/15 | 2,524 | 2,534 | 2,450.5 | 2,472.5 | -64 | -2.5% | 4,151,800 |
| 2024/11/14 | 2,606 | 2,636 | 2,525 | 2,536.5 | -63.5 | -2.4% | 3,982,300 |
| 2024/11/13 | 2,615 | 2,622.5 | 2,572.5 | 2,600 | +7 | +0.3% | 2,221,800 |
| 2024/11/12 | 2,603.5 | 2,637 | 2,580.5 | 2,593 | +11.5 | +0.4% | 1,530,500 |
| 2024/11/11 | 2,563.5 | 2,596 | 2,561 | 2,581.5 | -24 | -0.9% | 1,169,200 |
| 2024/11/08 | 2,621.5 | 2,627 | 2,565 | 2,605.5 | -3 | -0.1% | 1,723,200 |
| 2024/11/07 | 2,578 | 2,634.5 | 2,570 | 2,608.5 | +98.5 | +3.9% | 3,020,100 |
| 2024/11/06 | 2,432 | 2,520 | 2,430 | 2,510 | +80 | +3.3% | 2,407,800 |
| 2024/11/05 | 2,408 | 2,430 | 2,391 | 2,430 | +39 | +1.6% | 1,831,100 |
| 2024/11/01 | 2,381 | 2,409.5 | 2,355 | 2,391 | -77.5 | -3.1% | 3,319,200 |
| 2024/10/31 | 2,507.5 | 2,510 | 2,447.5 | 2,468.5 | -17 | -0.7% | 1,933,000 |
| 2024/10/30 | 2,500 | 2,516 | 2,468 | 2,485.5 | -2.5 | -0.1% | 2,410,600 |
| 2024/10/29 | 2,468.5 | 2,501 | 2,461.5 | 2,488 | +30 | +1.2% | 1,271,800 |
| 2024/10/28 | 2,434 | 2,474 | 2,423 | 2,458 | +14 | +0.6% | 1,500,900 |
| 2024/10/25 | 2,456 | 2,473.5 | 2,437 | 2,444 | -24.5 | -1% | 924,500 |
| 2024/10/24 | 2,445 | 2,487.5 | 2,431 | 2,468.5 | -4.5 | -0.2% | 1,341,900 |
| 2024/10/23 | 2,497 | 2,505 | 2,463.5 | 2,473 | -24 | -1% | 1,069,700 |
101～
150
件表示中 / 3714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 | 334,200円 | -19.3% | +12.3% | 3.71% | 14.33倍 | 1.30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 | 111,900円 | -7.2% | -14.2% | 4.29% | 11.84倍 | 1.19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 | 436,100円 | -20.8% | - | 3.44% | 12.09倍 | 1.42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 | 329,100円 | -8.5% | +40.9% | 3.77% | 8.99倍 | 0.38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 | 226,200円 | +10.8% | +14.5% | 0.00% | 26.33倍 | 1.97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
