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 |
|---|---|---|---|---|---|---|---|
| 2018/03/09 | 1,678 | 1,716 | 1,668.5 | 1,683.5 | +22 | +1.3% | 3,391,700 |
| 2018/03/08 | 1,686 | 1,688.5 | 1,656.5 | 1,661.5 | -3.5 | -0.2% | 1,674,400 |
| 2018/03/07 | 1,682 | 1,692.5 | 1,651 | 1,665 | -27 | -1.6% | 3,268,000 |
| 2018/03/06 | 1,727.5 | 1,733 | 1,692 | 1,692 | ±0 | ±0% | 1,864,200 |
| 2018/03/05 | 1,683 | 1,701 | 1,679 | 1,692 | -7.5 | -0.4% | 2,220,900 |
| 2018/03/02 | 1,695.5 | 1,707 | 1,683 | 1,699.5 | -39.5 | -2.3% | 3,116,300 |
| 2018/03/01 | 1,747.5 | 1,763 | 1,729.5 | 1,739 | -40.5 | -2.3% | 1,930,700 |
| 2018/02/28 | 1,788.5 | 1,806 | 1,779.5 | 1,779.5 | -16 | -0.9% | 1,932,200 |
| 2018/02/27 | 1,794 | 1,809 | 1,788 | 1,795.5 | +11 | +0.6% | 2,226,800 |
| 2018/02/26 | 1,819 | 1,825 | 1,782.5 | 1,784.5 | -20 | -1.1% | 2,012,900 |
| 2018/02/23 | 1,792 | 1,807.5 | 1,776 | 1,804.5 | +1.5 | +0.1% | 1,431,800 |
| 2018/02/22 | 1,764 | 1,810 | 1,764 | 1,803 | +27 | +1.5% | 2,737,900 |
| 2018/02/21 | 1,808 | 1,815.5 | 1,757.5 | 1,776 | -30.5 | -1.7% | 3,330,300 |
| 2018/02/20 | 1,827 | 1,834.5 | 1,787.5 | 1,806.5 | -42 | -2.3% | 2,694,700 |
| 2018/02/19 | 1,863 | 1,864 | 1,832 | 1,848.5 | +9.5 | +0.5% | 1,700,100 |
| 2018/02/16 | 1,847 | 1,869.5 | 1,836 | 1,839 | -15 | -0.8% | 1,866,500 |
| 2018/02/15 | 1,834.5 | 1,879 | 1,821 | 1,854 | +47.5 | +2.6% | 3,554,300 |
| 2018/02/14 | 1,823 | 1,861 | 1,805.5 | 1,806.5 | -31 | -1.7% | 2,975,400 |
| 2018/02/13 | 1,896.5 | 1,898 | 1,827.5 | 1,837.5 | -29 | -1.6% | 2,862,600 |
| 2018/02/09 | 1,860 | 1,878 | 1,834.5 | 1,866.5 | -54.5 | -2.8% | 3,147,200 |
| 2018/02/08 | 1,921 | 1,929.5 | 1,896.5 | 1,921 | +23 | +1.2% | 2,851,900 |
| 2018/02/07 | 1,925.5 | 1,976.5 | 1,895.5 | 1,898 | +29.5 | +1.6% | 4,178,200 |
| 2018/02/06 | 1,912.5 | 1,921 | 1,832 | 1,868.5 | -143.5 | -7.1% | 5,711,400 |
| 2018/02/05 | 1,990 | 2,017 | 1,969.5 | 2,012 | -9 | -0.4% | 3,165,700 |
| 2018/02/02 | 1,991.5 | 2,026 | 1,983.5 | 2,021 | +23.5 | +1.2% | 2,301,600 |
| 2018/02/01 | 1,942 | 2,000 | 1,940 | 1,997.5 | +54.5 | +2.8% | 2,534,900 |
| 2018/01/31 | 1,948 | 1,978 | 1,935.5 | 1,943 | -30.5 | -1.5% | 2,820,000 |
| 2018/01/30 | 1,994 | 1,998 | 1,958.5 | 1,973.5 | -24 | -1.2% | 1,895,100 |
| 2018/01/29 | 1,987 | 2,011.5 | 1,977.5 | 1,997.5 | +33 | +1.7% | 2,637,100 |
| 2018/01/26 | 2,000 | 2,000.5 | 1,963 | 1,964.5 | -30.5 | -1.5% | 2,907,500 |
| 2018/01/25 | 2,024 | 2,026.5 | 1,993 | 1,995 | -47.5 | -2.3% | 2,625,200 |
| 2018/01/24 | 2,069 | 2,099.5 | 2,031 | 2,042.5 | -23 | -1.1% | 2,463,900 |
| 2018/01/23 | 2,091 | 2,095 | 2,046 | 2,065.5 | -2 | -0.1% | 3,387,600 |
| 2018/01/22 | 2,084.5 | 2,088 | 2,049 | 2,067.5 | +32 | +1.6% | 3,795,100 |
| 2018/01/19 | 2,016 | 2,035.5 | 2,001 | 2,035.5 | +31.5 | +1.6% | 1,974,200 |
| 2018/01/18 | 2,056.5 | 2,060.5 | 1,997.5 | 2,004 | -27 | -1.3% | 2,226,200 |
| 2018/01/17 | 2,019.5 | 2,031.5 | 2,010 | 2,031 | +3.5 | +0.2% | 1,952,700 |
| 2018/01/16 | 2,047.5 | 2,049.5 | 2,019 | 2,027.5 | -16.5 | -0.8% | 1,743,500 |
| 2018/01/15 | 2,049 | 2,066 | 2,035 | 2,044 | +12 | +0.6% | 1,425,300 |
| 2018/01/12 | 2,053 | 2,059 | 2,025 | 2,032 | -12.5 | -0.6% | 2,688,200 |
| 2018/01/11 | 2,031 | 2,053.5 | 2,015 | 2,044.5 | +16 | +0.8% | 3,451,600 |
| 2018/01/10 | 2,017 | 2,040.5 | 2,016 | 2,028.5 | +36.5 | +1.8% | 3,217,000 |
| 2018/01/09 | 1,993.5 | 2,007 | 1,982.5 | 1,992 | +16 | +0.8% | 2,749,300 |
| 2018/01/05 | 1,981 | 1,993 | 1,966.5 | 1,976 | +12 | +0.6% | 2,820,200 |
| 2018/01/04 | 1,965 | 1,974.5 | 1,956 | 1,964 | +37 | +1.9% | 3,215,800 |
| 2017/12/29 | 1,935 | 1,940 | 1,920.5 | 1,927 | -5 | -0.3% | 2,128,900 |
| 2017/12/28 | 1,955.5 | 1,960 | 1,927.5 | 1,932 | -28.5 | -1.5% | 1,761,000 |
| 2017/12/27 | 1,961 | 1,974.5 | 1,956 | 1,960.5 | +3.5 | +0.2% | 1,188,000 |
| 2017/12/26 | 1,963.5 | 1,975 | 1,953 | 1,957 | -7.5 | -0.4% | 1,046,700 |
| 2017/12/25 | 1,967.5 | 1,976 | 1,955 | 1,964.5 | -1 | -0.1% | 782,600 |
1601～
1650
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
