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 |
|---|---|---|---|---|---|---|---|
| 2017/03/03 | 1,816 | 1,821.5 | 1,793.5 | 1,809.5 | +0.5 | ±0% | 2,331,700 |
| 2017/03/02 | 1,846.5 | 1,861.5 | 1,806 | 1,809 | +40 | +2.3% | 3,952,500 |
| 2017/03/01 | 1,742.5 | 1,773 | 1,731 | 1,769 | +45.5 | +2.6% | 3,126,400 |
| 2017/02/28 | 1,747 | 1,762.5 | 1,719 | 1,723.5 | -9.5 | -0.5% | 3,323,800 |
| 2017/02/27 | 1,760.5 | 1,770 | 1,707.5 | 1,733 | -59 | -3.3% | 4,912,900 |
| 2017/02/24 | 1,780.5 | 1,829.5 | 1,772 | 1,792 | -42 | -2.3% | 5,123,800 |
| 2017/02/23 | 1,848 | 1,851 | 1,811.5 | 1,834 | +1.5 | +0.1% | 3,211,600 |
| 2017/02/22 | 1,840.5 | 1,840.5 | 1,821 | 1,832.5 | -7 | -0.4% | 2,352,100 |
| 2017/02/21 | 1,808 | 1,842 | 1,804 | 1,839.5 | +31.5 | +1.7% | 1,984,700 |
| 2017/02/20 | 1,793 | 1,822 | 1,783 | 1,808 | -0.5 | ±0% | 2,531,700 |
| 2017/02/17 | 1,820 | 1,823 | 1,793.5 | 1,808.5 | -19 | -1% | 3,215,600 |
| 2017/02/16 | 1,805 | 1,834 | 1,805 | 1,827.5 | +4 | +0.2% | 2,970,700 |
| 2017/02/15 | 1,841.5 | 1,862.5 | 1,807 | 1,823.5 | +92.5 | +5.3% | 5,215,800 |
| 2017/02/14 | 1,786 | 1,786 | 1,727 | 1,731 | -37 | -2.1% | 3,193,700 |
| 2017/02/13 | 1,800 | 1,809 | 1,763.5 | 1,768 | -10.5 | -0.6% | 2,544,900 |
| 2017/02/10 | 1,770.5 | 1,785.5 | 1,750.5 | 1,778.5 | +58 | +3.4% | 2,813,600 |
| 2017/02/09 | 1,704 | 1,729 | 1,691.5 | 1,720.5 | -1 | -0.1% | 2,723,300 |
| 2017/02/08 | 1,712 | 1,731 | 1,699 | 1,721.5 | +19 | +1.1% | 2,347,500 |
| 2017/02/07 | 1,715 | 1,719.5 | 1,685.5 | 1,702.5 | -41 | -2.4% | 4,494,700 |
| 2017/02/06 | 1,758.5 | 1,766 | 1,732.5 | 1,743.5 | +16.5 | +1% | 2,892,100 |
| 2017/02/03 | 1,699.5 | 1,779.5 | 1,698 | 1,727 | +32.5 | +1.9% | 5,776,300 |
| 2017/02/02 | 1,708 | 1,719 | 1,677 | 1,694.5 | -3 | -0.2% | 3,670,600 |
| 2017/02/01 | 1,663 | 1,707.5 | 1,642.5 | 1,697.5 | +14 | +0.8% | 3,101,000 |
| 2017/01/31 | 1,682 | 1,699 | 1,678 | 1,683.5 | -22.5 | -1.3% | 4,477,500 |
| 2017/01/30 | 1,702 | 1,718.5 | 1,684.5 | 1,706 | -15 | -0.9% | 3,848,400 |
| 2017/01/27 | 1,720 | 1,750 | 1,706.5 | 1,721 | +16 | +0.9% | 4,396,700 |
| 2017/01/26 | 1,650.5 | 1,709 | 1,650 | 1,705 | +83 | +5.1% | 4,836,200 |
| 2017/01/25 | 1,615.5 | 1,625.5 | 1,600 | 1,622 | +46.5 | +3% | 2,761,800 |
| 2017/01/24 | 1,588.5 | 1,595 | 1,573 | 1,575.5 | -32.5 | -2% | 2,185,900 |
| 2017/01/23 | 1,600 | 1,625.5 | 1,600 | 1,608 | -28.5 | -1.7% | 2,073,100 |
| 2017/01/20 | 1,602 | 1,647.5 | 1,599 | 1,636.5 | +40 | +2.5% | 2,181,300 |
| 2017/01/19 | 1,601 | 1,624 | 1,592.5 | 1,596.5 | +37 | +2.4% | 2,815,200 |
| 2017/01/18 | 1,529 | 1,565.5 | 1,516.5 | 1,559.5 | +15 | +1% | 2,632,500 |
| 2017/01/17 | 1,561 | 1,567 | 1,537 | 1,544.5 | -9 | -0.6% | 2,694,900 |
| 2017/01/16 | 1,574 | 1,583.5 | 1,548.5 | 1,553.5 | -24 | -1.5% | 1,589,600 |
| 2017/01/13 | 1,565.5 | 1,580.5 | 1,555.5 | 1,577.5 | +11 | +0.7% | 1,936,100 |
| 2017/01/12 | 1,570 | 1,581.5 | 1,551 | 1,566.5 | -22.5 | -1.4% | 2,640,600 |
| 2017/01/11 | 1,586.5 | 1,595 | 1,578.5 | 1,589 | +21.5 | +1.4% | 1,706,400 |
| 2017/01/10 | 1,593 | 1,600.5 | 1,567 | 1,567.5 | -36.5 | -2.3% | 2,785,400 |
| 2017/01/06 | 1,594.5 | 1,607.5 | 1,586.5 | 1,604 | -38 | -2.3% | 3,003,300 |
| 2017/01/05 | 1,610 | 1,654 | 1,610 | 1,642 | +18 | +1.1% | 3,222,300 |
| 2017/01/04 | 1,580 | 1,625.5 | 1,580 | 1,624 | +78.5 | +5.1% | 3,971,000 |
| 2016/12/30 | 1,528 | 1,550.5 | 1,513 | 1,545.5 | +5.5 | +0.4% | 1,620,100 |
| 2016/12/29 | 1,550.5 | 1,556.5 | 1,526 | 1,540 | -12 | -0.8% | 1,927,300 |
| 2016/12/28 | 1,545.5 | 1,553.5 | 1,535.5 | 1,552 | +5 | +0.3% | 1,723,400 |
| 2016/12/27 | 1,539 | 1,561 | 1,523.5 | 1,547 | +6.5 | +0.4% | 1,642,400 |
| 2016/12/26 | 1,568 | 1,570.5 | 1,538 | 1,540.5 | -6.5 | -0.4% | 1,105,600 |
| 2016/12/22 | 1,576.5 | 1,577.5 | 1,538 | 1,547 | -19 | -1.2% | 2,037,100 |
| 2016/12/21 | 1,575 | 1,596 | 1,564.5 | 1,566 | +7 | +0.4% | 3,341,200 |
| 2016/12/20 | 1,584 | 1,588 | 1,547.5 | 1,559 | -31 | -1.9% | 2,635,500 |
1851～
1900
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
