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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 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 |
| 2016/12/19 | 1,603 | 1,607.5 | 1,586 | 1,590 | -29 | -1.8% | 3,070,100 |
| 2016/12/16 | 1,617 | 1,632 | 1,599 | 1,619 | +41 | +2.6% | 4,926,500 |
| 2016/12/15 | 1,595 | 1,618.5 | 1,563 | 1,578 | +35.5 | +2.3% | 4,845,300 |
| 2016/12/14 | 1,551.5 | 1,551.5 | 1,524 | 1,542.5 | -8.5 | -0.5% | 2,939,500 |
| 2016/12/13 | 1,548 | 1,551 | 1,517 | 1,551 | -6.5 | -0.4% | 4,557,900 |
| 2016/12/12 | 1,578 | 1,602 | 1,537.5 | 1,557.5 | -12 | -0.8% | 4,872,900 |
| 2016/12/09 | 1,534.5 | 1,577 | 1,529 | 1,569.5 | +31.5 | +2% | 4,029,900 |
| 2016/12/08 | 1,532.5 | 1,546.5 | 1,514.5 | 1,538 | +44.5 | +3% | 3,291,100 |
| 2016/12/07 | 1,477.5 | 1,494 | 1,474.5 | 1,493.5 | +12 | +0.8% | 2,882,600 |
| 2016/12/06 | 1,474 | 1,488.5 | 1,466.5 | 1,481.5 | +31.5 | +2.2% | 3,418,100 |
| 2016/12/05 | 1,470.5 | 1,475 | 1,443 | 1,450 | -41 | -2.7% | 4,350,900 |
| 2016/12/02 | 1,473 | 1,499.5 | 1,473 | 1,491 | +6 | +0.4% | 3,861,200 |
1901～
1950
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
