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 |
|---|---|---|---|---|---|---|---|
| 2018/04/04 | 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 |
| 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 |
1751～
1800
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
