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 |
|---|---|---|---|---|---|---|---|
| 2018/06/18 | 1,750 | 1,750.5 | 1,703.5 | 1,715.5 | -42 | -2.4% | 2,984,000 |
| 2018/06/15 | 1,793 | 1,793 | 1,750.5 | 1,757.5 | -26 | -1.5% | 3,077,800 |
| 2018/06/14 | 1,788.5 | 1,797 | 1,767 | 1,783.5 | -5 | -0.3% | 2,217,800 |
| 2018/06/13 | 1,766.5 | 1,801 | 1,761 | 1,788.5 | +19 | +1.1% | 2,406,400 |
| 2018/06/12 | 1,830 | 1,839 | 1,767 | 1,769.5 | -41 | -2.3% | 3,225,900 |
| 2018/06/11 | 1,781 | 1,824.5 | 1,776.5 | 1,810.5 | +17 | +0.9% | 2,385,000 |
| 2018/06/08 | 1,782.5 | 1,807.5 | 1,778 | 1,793.5 | +3.5 | +0.2% | 2,800,400 |
| 2018/06/07 | 1,803 | 1,823 | 1,788 | 1,790 | -1.5 | -0.1% | 2,459,700 |
| 2018/06/06 | 1,799 | 1,803 | 1,789 | 1,791.5 | -16 | -0.9% | 1,938,400 |
| 2018/06/05 | 1,800 | 1,808.5 | 1,789 | 1,807.5 | +7.5 | +0.4% | 2,057,900 |
| 2018/06/04 | 1,761.5 | 1,803 | 1,751.5 | 1,800 | +54.5 | +3.1% | 3,173,900 |
| 2018/06/01 | 1,708.5 | 1,753.5 | 1,695.5 | 1,745.5 | +28.5 | +1.7% | 3,715,700 |
| 2018/05/31 | 1,733 | 1,735.5 | 1,712.5 | 1,717 | -16 | -0.9% | 7,999,800 |
| 2018/05/30 | 1,727 | 1,738 | 1,718.5 | 1,733 | -49.5 | -2.8% | 3,824,800 |
| 2018/05/29 | 1,779.5 | 1,786 | 1,767 | 1,782.5 | -17.5 | -1% | 2,500,200 |
| 2018/05/28 | 1,794.5 | 1,802.5 | 1,772 | 1,800 | -1.5 | -0.1% | 2,283,400 |
| 2018/05/25 | 1,795 | 1,806 | 1,790.5 | 1,801.5 | -3.5 | -0.2% | 2,357,200 |
| 2018/05/24 | 1,824.5 | 1,838.5 | 1,799 | 1,805 | -48.5 | -2.6% | 3,398,800 |
| 2018/05/23 | 1,865.5 | 1,887.5 | 1,849.5 | 1,853.5 | -19 | -1% | 2,772,300 |
| 2018/05/22 | 1,893 | 1,899.5 | 1,863 | 1,872.5 | -51 | -2.7% | 2,763,800 |
| 2018/05/21 | 1,944.5 | 1,948.5 | 1,923.5 | 1,923.5 | -26.5 | -1.4% | 2,446,200 |
| 2018/05/18 | 1,918.5 | 1,956.5 | 1,917.5 | 1,950 | +44 | +2.3% | 2,975,400 |
| 2018/05/17 | 1,867.5 | 1,916.5 | 1,858.5 | 1,906 | +38.5 | +2.1% | 2,936,500 |
| 2018/05/16 | 1,861 | 1,933.5 | 1,860 | 1,867.5 | +7 | +0.4% | 2,901,600 |
| 2018/05/15 | 1,899.5 | 1,899.5 | 1,844 | 1,860.5 | +33 | +1.8% | 2,049,500 |
| 2018/05/14 | 1,813 | 1,841 | 1,794 | 1,827.5 | +11.5 | +0.6% | 1,094,300 |
| 2018/05/11 | 1,807 | 1,824.5 | 1,797 | 1,816 | +6.5 | +0.4% | 1,831,400 |
| 2018/05/10 | 1,810 | 1,826 | 1,803 | 1,809.5 | +4.5 | +0.2% | 1,313,300 |
| 2018/05/09 | 1,803 | 1,808.5 | 1,791.5 | 1,805 | -4 | -0.2% | 1,027,200 |
| 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 |
1701～
1750
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
