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 |
|---|---|---|---|---|---|---|---|
| 2018/08/03 | 1,774.5 | 1,781.5 | 1,736 | 1,742.5 | -35.5 | -2% | 2,329,200 |
| 2018/08/02 | 1,789 | 1,816.5 | 1,772.5 | 1,778 | +5.5 | +0.3% | 3,552,700 |
| 2018/08/01 | 1,673.5 | 1,781.5 | 1,660 | 1,772.5 | +107.5 | +6.5% | 4,261,700 |
| 2018/07/31 | 1,732.5 | 1,752 | 1,659.5 | 1,665 | -55 | -3.2% | 5,486,400 |
| 2018/07/30 | 1,736 | 1,745.5 | 1,710.5 | 1,720 | -12.5 | -0.7% | 2,077,200 |
| 2018/07/27 | 1,732 | 1,741.5 | 1,718 | 1,732.5 | +15 | +0.9% | 2,233,300 |
| 2018/07/26 | 1,694.5 | 1,729 | 1,691.5 | 1,717.5 | +32.5 | +1.9% | 3,261,300 |
| 2018/07/25 | 1,684.5 | 1,704.5 | 1,668.5 | 1,685 | +0.5 | ±0% | 2,698,700 |
| 2018/07/24 | 1,678 | 1,724.5 | 1,675 | 1,684.5 | +25.5 | +1.5% | 4,022,600 |
| 2018/07/23 | 1,643 | 1,700.5 | 1,642 | 1,659 | +49 | +3% | 5,256,900 |
| 2018/07/20 | 1,634.5 | 1,634.5 | 1,599.5 | 1,610 | -40.5 | -2.5% | 2,490,700 |
| 2018/07/19 | 1,620 | 1,655 | 1,618.5 | 1,650.5 | +34 | +2.1% | 3,105,200 |
| 2018/07/18 | 1,630.5 | 1,637.5 | 1,615 | 1,616.5 | -10 | -0.6% | 1,720,000 |
| 2018/07/17 | 1,617 | 1,638.5 | 1,606.5 | 1,626.5 | +19.5 | +1.2% | 1,858,000 |
| 2018/07/13 | 1,596.5 | 1,617 | 1,589.5 | 1,607 | +13 | +0.8% | 2,105,900 |
| 2018/07/12 | 1,594.5 | 1,600.5 | 1,581.5 | 1,594 | +2 | +0.1% | 1,520,400 |
| 2018/07/11 | 1,593.5 | 1,596 | 1,575 | 1,592 | -26.5 | -1.6% | 1,570,500 |
| 2018/07/10 | 1,611 | 1,631.5 | 1,599.5 | 1,618.5 | +25.5 | +1.6% | 3,351,400 |
| 2018/07/09 | 1,587 | 1,603 | 1,579 | 1,593 | +7 | +0.4% | 1,771,400 |
| 2018/07/06 | 1,586 | 1,596 | 1,580 | 1,586 | +2.5 | +0.2% | 1,832,900 |
| 2018/07/05 | 1,608 | 1,617.5 | 1,576.5 | 1,583.5 | -25 | -1.6% | 2,438,500 |
| 2018/07/04 | 1,615.5 | 1,626 | 1,608 | 1,608.5 | -15 | -0.9% | 1,467,800 |
| 2018/07/03 | 1,634 | 1,639.5 | 1,603.5 | 1,623.5 | +1.5 | +0.1% | 2,680,100 |
| 2018/07/02 | 1,656 | 1,660.5 | 1,617 | 1,622 | -42.5 | -2.6% | 3,138,200 |
| 2018/06/29 | 1,664.5 | 1,670 | 1,642.5 | 1,664.5 | -2 | -0.1% | 2,470,800 |
| 2018/06/28 | 1,687.5 | 1,693.5 | 1,660.5 | 1,666.5 | -24.5 | -1.4% | 2,184,200 |
| 2018/06/27 | 1,681 | 1,697.5 | 1,658.5 | 1,691 | -4 | -0.2% | 1,577,200 |
| 2018/06/26 | 1,667.5 | 1,702.5 | 1,655 | 1,695 | +19 | +1.1% | 2,290,200 |
| 2018/06/25 | 1,682 | 1,694.5 | 1,670.5 | 1,676 | -1 | -0.1% | 2,018,000 |
| 2018/06/22 | 1,670.5 | 1,679 | 1,656 | 1,677 | -13.5 | -0.8% | 2,954,100 |
| 2018/06/21 | 1,675 | 1,697 | 1,662.5 | 1,690.5 | -5 | -0.3% | 2,605,500 |
| 2018/06/20 | 1,694 | 1,698.5 | 1,667 | 1,695.5 | -10 | -0.6% | 2,651,700 |
| 2018/06/19 | 1,690.5 | 1,721.5 | 1,682 | 1,705.5 | -10 | -0.6% | 2,636,000 |
| 2018/06/18 | 1,750 | 1,750.5 | 1,703.5 | 1,715.5 | -42 | -2.4% | 2,984,000 |
| 2018/06/15 | 1,793 | 1,793 | 1,750.5 | 1,757.5 | -26 | -1.5% | 3,077,800 |
| 2018/06/14 | 1,788.5 | 1,797 | 1,767 | 1,783.5 | -5 | -0.3% | 2,217,800 |
| 2018/06/13 | 1,766.5 | 1,801 | 1,761 | 1,788.5 | +19 | +1.1% | 2,406,400 |
| 2018/06/12 | 1,830 | 1,839 | 1,767 | 1,769.5 | -41 | -2.3% | 3,225,900 |
| 2018/06/11 | 1,781 | 1,824.5 | 1,776.5 | 1,810.5 | +17 | +0.9% | 2,385,000 |
| 2018/06/08 | 1,782.5 | 1,807.5 | 1,778 | 1,793.5 | +3.5 | +0.2% | 2,800,400 |
| 2018/06/07 | 1,803 | 1,823 | 1,788 | 1,790 | -1.5 | -0.1% | 2,459,700 |
| 2018/06/06 | 1,799 | 1,803 | 1,789 | 1,791.5 | -16 | -0.9% | 1,938,400 |
| 2018/06/05 | 1,800 | 1,808.5 | 1,789 | 1,807.5 | +7.5 | +0.4% | 2,057,900 |
| 2018/06/04 | 1,761.5 | 1,803 | 1,751.5 | 1,800 | +54.5 | +3.1% | 3,173,900 |
| 2018/06/01 | 1,708.5 | 1,753.5 | 1,695.5 | 1,745.5 | +28.5 | +1.7% | 3,715,700 |
| 2018/05/31 | 1,733 | 1,735.5 | 1,712.5 | 1,717 | -16 | -0.9% | 7,999,800 |
| 2018/05/30 | 1,727 | 1,738 | 1,718.5 | 1,733 | -49.5 | -2.8% | 3,824,800 |
| 2018/05/29 | 1,779.5 | 1,786 | 1,767 | 1,782.5 | -17.5 | -1% | 2,500,200 |
| 2018/05/28 | 1,794.5 | 1,802.5 | 1,772 | 1,800 | -1.5 | -0.1% | 2,283,400 |
| 2018/05/25 | 1,795 | 1,806 | 1,790.5 | 1,801.5 | -3.5 | -0.2% | 2,357,200 |
1501～
1550
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
