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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,789 | 1,825.5 | 1,785.5 | 1,809 | +14.5 | +0.8% | 1,525,700 |
| 2018/05/07 | 1,842.5 | 1,843 | 1,771.5 | 1,794.5 | -46 | -2.5% | 2,618,900 |
| 2018/05/02 | 1,843 | 1,845.5 | 1,818.5 | 1,840.5 | -4 | -0.2% | 1,915,600 |
| 2018/05/01 | 1,858 | 1,878.5 | 1,837.5 | 1,844.5 | -14.5 | -0.8% | 1,763,500 |
| 2018/04/27 | 1,909.5 | 1,915 | 1,852 | 1,859 | -38 | -2% | 3,691,200 |
| 2018/04/26 | 1,895 | 1,916 | 1,880.5 | 1,897 | +11.5 | +0.6% | 3,885,900 |
| 2018/04/25 | 1,849.5 | 1,886.5 | 1,846.5 | 1,885.5 | +38 | +2.1% | 3,968,700 |
| 2018/04/24 | 1,861 | 1,869 | 1,833 | 1,847.5 | +36 | +2% | 4,344,500 |
| 2018/04/23 | 1,818 | 1,847.5 | 1,805.5 | 1,811.5 | +73.5 | +4.2% | 4,094,700 |
| 2018/04/20 | 1,713.5 | 1,743 | 1,710.5 | 1,738 | +36 | +2.1% | 2,252,500 |
| 2018/04/19 | 1,705 | 1,721.5 | 1,692 | 1,702 | +6.5 | +0.4% | 1,229,200 |
| 2018/04/18 | 1,674 | 1,703 | 1,669 | 1,695.5 | +19 | +1.1% | 1,757,600 |
| 2018/04/17 | 1,694.5 | 1,701.5 | 1,673.5 | 1,676.5 | -28.5 | -1.7% | 1,218,200 |
| 2018/04/16 | 1,710 | 1,713 | 1,691 | 1,705 | -0.5 | ±0% | 1,109,600 |
| 2018/04/13 | 1,681.5 | 1,714.5 | 1,681.5 | 1,705.5 | +33.5 | +2% | 1,585,700 |
| 2018/04/12 | 1,677 | 1,682 | 1,667.5 | 1,672 | -16 | -0.9% | 1,200,900 |
| 2018/04/11 | 1,696 | 1,711 | 1,687.5 | 1,688 | -7.5 | -0.4% | 1,570,500 |
| 2018/04/10 | 1,662.5 | 1,706 | 1,658.5 | 1,695.5 | +13.5 | +0.8% | 1,588,800 |
| 2018/04/09 | 1,655.5 | 1,687.5 | 1,653 | 1,682 | +27.5 | +1.7% | 1,511,100 |
| 2018/04/06 | 1,661 | 1,669.5 | 1,646.5 | 1,654.5 | -14 | -0.8% | 1,890,400 |
| 2018/04/05 | 1,676.5 | 1,688.5 | 1,651.5 | 1,668.5 | +5.5 | +0.3% | 2,107,700 |
| 2018/04/04 | 1,651 | 1,670.5 | 1,639.5 | 1,663 | +10.5 | +0.6% | 2,423,300 |
| 2018/04/03 | 1,654.5 | 1,659.5 | 1,633.5 | 1,652.5 | -27 | -1.6% | 3,095,800 |
| 2018/04/02 | 1,681 | 1,702 | 1,679 | 1,679.5 | -9 | -0.5% | 1,634,000 |
| 2018/03/30 | 1,685.5 | 1,690.5 | 1,664 | 1,688.5 | +15 | +0.9% | 2,348,300 |
| 2018/03/29 | 1,705 | 1,717 | 1,656 | 1,673.5 | -15 | -0.9% | 2,962,500 |
| 2018/03/28 | 1,652.5 | 1,690.5 | 1,646.5 | 1,688.5 | -14.5 | -0.9% | 2,826,200 |
| 2018/03/27 | 1,672.5 | 1,716 | 1,667.5 | 1,703 | +51 | +3.1% | 2,692,800 |
| 2018/03/26 | 1,634 | 1,656 | 1,621 | 1,652 | -5.5 | -0.3% | 2,844,500 |
| 2018/03/23 | 1,671 | 1,701.5 | 1,646.5 | 1,657.5 | -63 | -3.7% | 3,489,400 |
| 2018/03/22 | 1,698 | 1,725.5 | 1,690.5 | 1,720.5 | ±0 | ±0% | 2,464,300 |
| 2018/03/20 | 1,700.5 | 1,725.5 | 1,697.5 | 1,720.5 | +20.5 | +1.2% | 2,121,200 |
| 2018/03/19 | 1,691 | 1,705.5 | 1,686 | 1,700 | -1.5 | -0.1% | 1,794,400 |
| 2018/03/16 | 1,718 | 1,718 | 1,699 | 1,701.5 | -7 | -0.4% | 2,548,200 |
| 2018/03/15 | 1,717.5 | 1,720 | 1,689 | 1,708.5 | -18 | -1% | 2,081,600 |
| 2018/03/14 | 1,685.5 | 1,758.5 | 1,685 | 1,726.5 | +23 | +1.4% | 2,975,200 |
| 2018/03/13 | 1,707 | 1,710.5 | 1,685 | 1,703.5 | -11.5 | -0.7% | 2,066,500 |
| 2018/03/12 | 1,718 | 1,721.5 | 1,696.5 | 1,715 | +31.5 | +1.9% | 2,015,300 |
| 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 |
1601～
1650
件表示中 / 3586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 | 240,100円 | -20.2% | +12.6% | 3.33% | 12.00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 |
| ＳＯＭＰＯＨＤ | 386,300円 | +5.4% | +12.7% | 3.42% | 9.32倍 | 1.25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 |
| 第一生命 | 379,900円 | -19.1% | +4.3% | 3.21% | 10.82倍 | 0.98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 |
| かんぽ | 310,400円 | -9.1% | +36.5% | 3.35% | 9.90倍 | 0.36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 | 199,000円 | +21.5% | +7.9% | 0.00% | 25.78倍 | 1.70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
