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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 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 |
| 2017/12/22 | 1,970 | 1,988 | 1,961.5 | 1,965.5 | -5 | -0.3% | 1,624,000 |
| 2017/12/21 | 1,997 | 2,008 | 1,968.5 | 1,970.5 | -23.5 | -1.2% | 2,245,300 |
| 2017/12/20 | 2,000 | 2,017.5 | 1,977 | 1,994 | +54.5 | +2.8% | 3,838,100 |
| 2017/12/19 | 1,926 | 1,942 | 1,922 | 1,939.5 | -5 | -0.3% | 2,626,300 |
| 2017/12/18 | 1,909.5 | 1,948.5 | 1,902 | 1,944.5 | +56.5 | +3% | 3,525,400 |
| 2017/12/15 | 1,907 | 1,925.5 | 1,885 | 1,888 | -16 | -0.8% | 4,738,500 |
| 2017/12/14 | 1,922 | 1,922.5 | 1,894.5 | 1,904 | -38.5 | -2% | 3,456,300 |
| 2017/12/13 | 1,974 | 1,980 | 1,933.5 | 1,942.5 | -15.5 | -0.8% | 5,098,900 |
| 2017/12/12 | 1,930 | 1,961.5 | 1,919 | 1,958 | +36 | +1.9% | 4,249,900 |
| 2017/12/11 | 1,904.5 | 1,928 | 1,901 | 1,922 | +24.5 | +1.3% | 3,735,500 |
| 2017/12/08 | 1,895.5 | 1,909.5 | 1,872 | 1,897.5 | +23 | +1.2% | 5,600,600 |
| 2017/12/07 | 1,864 | 1,877.5 | 1,858.5 | 1,874.5 | +22.5 | +1.2% | 3,876,800 |
1651～
1700
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
