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 |
|---|---|---|---|---|---|---|---|
| 2018/10/17 | 1,928 | 1,937 | 1,891.5 | 1,910 | +8.5 | +0.4% | 1,933,300 |
| 2018/10/16 | 1,863.5 | 1,904.5 | 1,856 | 1,901.5 | +17 | +0.9% | 1,686,600 |
| 2018/10/15 | 1,851.5 | 1,893.5 | 1,850.5 | 1,884.5 | -1.5 | -0.1% | 1,884,200 |
| 2018/10/12 | 1,879 | 1,892.5 | 1,847.5 | 1,886 | -32.5 | -1.7% | 2,936,000 |
| 2018/10/11 | 1,917 | 1,953.5 | 1,902.5 | 1,918.5 | -68 | -3.4% | 3,499,200 |
| 2018/10/10 | 1,947.5 | 1,998.5 | 1,942 | 1,986.5 | +39 | +2% | 2,554,500 |
| 2018/10/09 | 1,974 | 1,978.5 | 1,934.5 | 1,947.5 | -48 | -2.4% | 3,099,000 |
| 2018/10/05 | 1,978.5 | 2,014 | 1,978.5 | 1,995.5 | +29 | +1.5% | 3,921,100 |
| 2018/10/04 | 1,988.5 | 1,999.5 | 1,946.5 | 1,966.5 | +72.5 | +3.8% | 4,189,200 |
| 2018/10/03 | 1,900.5 | 1,923 | 1,894 | 1,894 | -29 | -1.5% | 1,817,800 |
| 2018/10/02 | 1,930 | 1,950 | 1,916 | 1,923 | +11 | +0.6% | 2,571,600 |
| 2018/10/01 | 1,872 | 1,922.5 | 1,865.5 | 1,912 | +37 | +2% | 2,545,800 |
| 2018/09/28 | 1,870 | 1,905 | 1,862.5 | 1,875 | +21 | +1.1% | 2,756,300 |
| 2018/09/27 | 1,857 | 1,871 | 1,843.5 | 1,854 | -23 | -1.2% | 2,022,400 |
| 2018/09/26 | 1,884 | 1,888.5 | 1,862 | 1,877 | -12 | -0.6% | 2,514,400 |
| 2018/09/25 | 1,873.5 | 1,891 | 1,852 | 1,889 | +30 | +1.6% | 3,091,800 |
| 2018/09/21 | 1,825.5 | 1,872.5 | 1,803 | 1,859 | +59.5 | +3.3% | 4,297,300 |
| 2018/09/20 | 1,816.5 | 1,826 | 1,793 | 1,799.5 | +12.5 | +0.7% | 2,214,700 |
| 2018/09/19 | 1,773.5 | 1,806 | 1,773 | 1,787 | +60 | +3.5% | 3,771,500 |
| 2018/09/18 | 1,659 | 1,736.5 | 1,658.5 | 1,727 | +79.5 | +4.8% | 3,768,600 |
| 2018/09/14 | 1,650 | 1,656.5 | 1,640.5 | 1,647.5 | +15 | +0.9% | 2,794,100 |
| 2018/09/13 | 1,623 | 1,653 | 1,615.5 | 1,632.5 | +9 | +0.6% | 1,553,700 |
| 2018/09/12 | 1,632.5 | 1,633 | 1,613 | 1,623.5 | -17.5 | -1.1% | 1,769,200 |
| 2018/09/11 | 1,647 | 1,648.5 | 1,621 | 1,641 | -8.5 | -0.5% | 1,886,100 |
| 2018/09/10 | 1,610.5 | 1,654.5 | 1,603.5 | 1,649.5 | +35.5 | +2.2% | 2,334,400 |
| 2018/09/07 | 1,618.5 | 1,630.5 | 1,600.5 | 1,614 | -5 | -0.3% | 3,148,900 |
| 2018/09/06 | 1,642 | 1,644 | 1,617.5 | 1,619 | -24 | -1.5% | 2,041,000 |
| 2018/09/05 | 1,655 | 1,659 | 1,639 | 1,643 | -10 | -0.6% | 2,804,200 |
| 2018/09/04 | 1,661 | 1,667.5 | 1,647.5 | 1,653 | -2 | -0.1% | 1,648,700 |
| 2018/09/03 | 1,677.5 | 1,684 | 1,641 | 1,655 | -34.5 | -2% | 2,055,100 |
| 2018/08/31 | 1,695.5 | 1,699 | 1,677 | 1,689.5 | -6.5 | -0.4% | 1,837,700 |
| 2018/08/30 | 1,726 | 1,727 | 1,690 | 1,696 | -22 | -1.3% | 1,835,500 |
| 2018/08/29 | 1,682 | 1,728 | 1,682 | 1,718 | +38 | +2.3% | 2,493,800 |
| 2018/08/28 | 1,690 | 1,697 | 1,679.5 | 1,680 | +2 | +0.1% | 1,372,500 |
| 2018/08/27 | 1,669.5 | 1,685 | 1,663.5 | 1,678 | +14.5 | +0.9% | 1,422,800 |
| 2018/08/24 | 1,672 | 1,685.5 | 1,660.5 | 1,663.5 | +9 | +0.5% | 1,052,300 |
| 2018/08/23 | 1,650 | 1,662 | 1,645 | 1,654.5 | +0.5 | ±0% | 992,600 |
| 2018/08/22 | 1,650.5 | 1,664 | 1,639 | 1,654 | +15.5 | +0.9% | 1,442,000 |
| 2018/08/21 | 1,633.5 | 1,641.5 | 1,622.5 | 1,638.5 | -13.5 | -0.8% | 1,096,800 |
| 2018/08/20 | 1,627 | 1,656 | 1,623 | 1,652 | +25 | +1.5% | 1,959,700 |
| 2018/08/17 | 1,616.5 | 1,635.5 | 1,601.5 | 1,627 | +18 | +1.1% | 1,961,200 |
| 2018/08/16 | 1,580 | 1,609 | 1,560 | 1,609 | +6 | +0.4% | 2,529,500 |
| 2018/08/15 | 1,617.5 | 1,631.5 | 1,592 | 1,603 | -5 | -0.3% | 1,567,200 |
| 2018/08/14 | 1,600 | 1,612.5 | 1,588 | 1,608 | +13.5 | +0.8% | 2,514,200 |
| 2018/08/13 | 1,641.5 | 1,642.5 | 1,576.5 | 1,594.5 | -70 | -4.2% | 3,722,500 |
| 2018/08/10 | 1,699.5 | 1,705 | 1,661.5 | 1,664.5 | -45.5 | -2.7% | 2,755,100 |
| 2018/08/09 | 1,732 | 1,732 | 1,695 | 1,710 | -19 | -1.1% | 1,822,200 |
| 2018/08/08 | 1,726.5 | 1,746 | 1,719 | 1,729 | -8 | -0.5% | 1,603,600 |
| 2018/08/07 | 1,718 | 1,741.5 | 1,702.5 | 1,737 | +30 | +1.8% | 2,465,200 |
| 2018/08/06 | 1,732.5 | 1,736 | 1,700 | 1,707 | -35.5 | -2% | 2,244,100 |
1451～
1500
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
