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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/12/06 | 1,868.5 | 1,874 | 1,829.5 | 1,852 | -4 | -0.2% | 4,523,500 |
| 2017/12/05 | 1,838.5 | 1,867 | 1,836.5 | 1,856 | +3.5 | +0.2% | 3,137,600 |
| 2017/12/04 | 1,850 | 1,860 | 1,835 | 1,852.5 | +10.5 | +0.6% | 3,099,900 |
| 2017/12/01 | 1,854.5 | 1,861 | 1,830.5 | 1,842 | -3.5 | -0.2% | 3,243,900 |
| 2017/11/30 | 1,824.5 | 1,874 | 1,821.5 | 1,845.5 | +39.5 | +2.2% | 8,392,000 |
| 2017/11/29 | 1,780 | 1,812 | 1,778 | 1,806 | +53 | +3% | 5,305,700 |
| 2017/11/28 | 1,733 | 1,756 | 1,724 | 1,753 | +20 | +1.2% | 4,852,800 |
| 2017/11/27 | 1,737.5 | 1,743.5 | 1,724.5 | 1,733 | +3 | +0.2% | 2,592,000 |
| 2017/11/24 | 1,709.5 | 1,731 | 1,697 | 1,730 | ±0 | ±0% | 2,513,800 |
| 2017/11/22 | 1,729.5 | 1,742 | 1,716.5 | 1,730 | +5 | +0.3% | 2,436,000 |
| 2017/11/21 | 1,721.5 | 1,742.5 | 1,719 | 1,725 | +8.5 | +0.5% | 2,780,500 |
| 2017/11/20 | 1,719 | 1,729.5 | 1,705 | 1,716.5 | -3.5 | -0.2% | 3,156,000 |
| 2017/11/17 | 1,725 | 1,735 | 1,711 | 1,720 | +16 | +0.9% | 4,669,700 |
| 2017/11/16 | 1,687.5 | 1,716 | 1,675.5 | 1,704 | +14.5 | +0.9% | 2,729,000 |
| 2017/11/15 | 1,713 | 1,718 | 1,667 | 1,689.5 | -21 | -1.2% | 4,171,300 |
| 2017/11/14 | 1,682.5 | 1,719 | 1,650.5 | 1,710.5 | -12 | -0.7% | 6,618,500 |
| 2017/11/13 | 1,740.5 | 1,744.5 | 1,718.5 | 1,722.5 | -11 | -0.6% | 2,573,400 |
| 2017/11/10 | 1,726 | 1,746 | 1,721 | 1,733.5 | -19.5 | -1.1% | 2,609,600 |
| 2017/11/09 | 1,748 | 1,794 | 1,732.5 | 1,753 | +12 | +0.7% | 4,392,600 |
| 2017/11/08 | 1,761 | 1,762 | 1,724 | 1,741 | -36.5 | -2.1% | 4,068,200 |
| 2017/11/07 | 1,743.5 | 1,790 | 1,735 | 1,777.5 | +18 | +1% | 2,895,700 |
| 2017/11/06 | 1,782.5 | 1,786 | 1,756 | 1,759.5 | -23.5 | -1.3% | 2,360,400 |
| 2017/11/02 | 1,764 | 1,785 | 1,753.5 | 1,783 | +24 | +1.4% | 2,784,400 |
| 2017/11/01 | 1,753 | 1,777 | 1,740.5 | 1,759 | +10.5 | +0.6% | 4,363,700 |
| 2017/10/31 | 1,724 | 1,757 | 1,722.5 | 1,748.5 | -15.5 | -0.9% | 4,136,900 |
| 2017/10/30 | 1,768 | 1,780.5 | 1,746.5 | 1,764 | -19.5 | -1.1% | 8,685,600 |
| 2017/10/27 | 1,787 | 1,803 | 1,769.5 | 1,783.5 | +17 | +1% | 5,560,000 |
| 2017/10/26 | 1,757 | 1,771.5 | 1,743 | 1,766.5 | +15 | +0.9% | 3,254,200 |
| 2017/10/25 | 1,750 | 1,786.5 | 1,745 | 1,751.5 | +18 | +1% | 4,251,500 |
| 2017/10/24 | 1,732.5 | 1,736 | 1,720.5 | 1,733.5 | -1 | -0.1% | 2,107,400 |
| 2017/10/23 | 1,739 | 1,747 | 1,726 | 1,734.5 | +26 | +1.5% | 3,109,600 |
| 2017/10/20 | 1,686.5 | 1,724.5 | 1,675 | 1,708.5 | +7 | +0.4% | 3,607,000 |
| 2017/10/19 | 1,681 | 1,704 | 1,679.5 | 1,701.5 | +27 | +1.6% | 3,044,100 |
| 2017/10/18 | 1,687.5 | 1,695.5 | 1,671 | 1,674.5 | -11 | -0.7% | 2,465,500 |
| 2017/10/17 | 1,681 | 1,694.5 | 1,666 | 1,685.5 | +24 | +1.4% | 3,532,800 |
| 2017/10/16 | 1,651 | 1,679 | 1,645 | 1,661.5 | +28 | +1.7% | 3,506,400 |
| 2017/10/13 | 1,635 | 1,641.5 | 1,620 | 1,633.5 | -8.5 | -0.5% | 2,989,700 |
| 2017/10/12 | 1,652.5 | 1,656 | 1,622 | 1,642 | -15 | -0.9% | 3,123,900 |
1651～
1700
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
