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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 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 |
| 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 |
1651～
1700
件表示中 / 3715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 | 334,400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 | 111,800円 | -7.2% | -14.2% | 4.29% | 11.84倍 | 1.18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 | 436,000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 | 330,600円 | -8.5% | +40.9% | 3.75% | 9.03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 | 226,100円 | +10.8% | +14.5% | 0.00% | 26.32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
