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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 2,564.5 | 2,626.5 | 2,553 | 2,603 | +31.5 | +1.2% | 1,566,700 |
| 2024/04/11 | 2,581 | 2,605 | 2,560 | 2,571.5 | -35 | -1.3% | 1,590,200 |
| 2024/04/10 | 2,618.5 | 2,629 | 2,592 | 2,606.5 | -38.5 | -1.5% | 1,104,400 |
| 2024/04/09 | 2,636.5 | 2,658.5 | 2,607 | 2,645 | -3.5 | -0.1% | 1,086,400 |
| 2024/04/08 | 2,645 | 2,697 | 2,631 | 2,648.5 | +21 | +0.8% | 1,521,400 |
| 2024/04/05 | 2,624 | 2,645 | 2,577 | 2,627.5 | -20.5 | -0.8% | 1,609,100 |
| 2024/04/04 | 2,657.5 | 2,667 | 2,637.5 | 2,648 | +4 | +0.2% | 1,792,200 |
| 2024/04/03 | 2,577.5 | 2,654.5 | 2,572.5 | 2,644 | +45 | +1.7% | 2,220,800 |
| 2024/04/02 | 2,550.5 | 2,618 | 2,549 | 2,599 | +36.5 | +1.4% | 1,796,100 |
| 2024/04/01 | 2,623 | 2,631.5 | 2,533 | 2,562.5 | -35 | -1.3% | 3,102,600 |
| 2024/03/29 | 2,658.5 | 2,675 | 2,578 | 2,597.5 | -29 | -1.1% | 2,333,500 |
| 2024/03/28 | 2,680.5 | 2,691 | 2,611 | 2,626.5 | -97.5 | -3.6% | 2,235,300 |
| 2024/03/27 | 2,714.5 | 2,752.5 | 2,710.5 | 2,724 | +10 | +0.4% | 2,066,200 |
| 2024/03/26 | 2,710 | 2,726.5 | 2,666.5 | 2,714 | +22 | +0.8% | 1,304,100 |
| 2024/03/25 | 2,750 | 2,759 | 2,692 | 2,692 | -64 | -2.3% | 1,516,700 |
| 2024/03/22 | 2,716 | 2,770.5 | 2,704 | 2,756 | +41.5 | +1.5% | 1,700,300 |
| 2024/03/21 | 2,720 | 2,737 | 2,688 | 2,714.5 | +34.5 | +1.3% | 1,967,200 |
| 2024/03/19 | 2,639 | 2,698 | 2,637 | 2,680 | +28 | +1.1% | 2,550,700 |
| 2024/03/18 | 2,625 | 2,679.5 | 2,607.5 | 2,652 | +47.5 | +1.8% | 2,570,300 |
| 2024/03/15 | 2,610.5 | 2,670.5 | 2,596.5 | 2,604.5 | -6 | -0.2% | 2,506,200 |
| 2024/03/14 | 2,602 | 2,633.5 | 2,587.5 | 2,610.5 | +17.5 | +0.7% | 1,602,000 |
| 2024/03/13 | 2,634 | 2,644 | 2,544.5 | 2,593 | +6 | +0.2% | 2,035,900 |
| 2024/03/12 | 2,596.5 | 2,596.5 | 2,521.5 | 2,587 | -59.5 | -2.2% | 3,102,300 |
| 2024/03/11 | 2,727 | 2,750 | 2,603 | 2,646.5 | -87 | -3.2% | 2,677,100 |
| 2024/03/08 | 2,737.5 | 2,778 | 2,686.5 | 2,733.5 | +0.5 | ±0% | 1,798,700 |
| 2024/03/07 | 2,750.5 | 2,783.5 | 2,694 | 2,733 | +1.5 | +0.1% | 1,631,300 |
| 2024/03/06 | 2,699.5 | 2,741.5 | 2,672 | 2,731.5 | +48.5 | +1.8% | 2,124,800 |
| 2024/03/05 | 2,681.5 | 2,688.5 | 2,647.5 | 2,683 | +14 | +0.5% | 1,844,100 |
| 2024/03/04 | 2,660.5 | 2,690.5 | 2,635 | 2,669 | -9.5 | -0.4% | 1,820,200 |
| 2024/03/01 | 2,631.5 | 2,715 | 2,621 | 2,678.5 | +75.5 | +2.9% | 2,418,500 |
| 2024/02/29 | 2,600 | 2,603.5 | 2,534.5 | 2,603 | +36 | +1.4% | 2,949,200 |
| 2024/02/28 | 2,620 | 2,637 | 2,543.5 | 2,567 | -38 | -1.5% | 2,075,600 |
| 2024/02/27 | 2,549 | 2,608.5 | 2,536 | 2,605 | +78 | +3.1% | 2,807,600 |
| 2024/02/26 | 2,510.5 | 2,560 | 2,482 | 2,527 | -5 | -0.2% | 1,676,100 |
| 2024/02/22 | 2,490 | 2,548.5 | 2,469.5 | 2,532 | +61.5 | +2.5% | 1,975,300 |
| 2024/02/21 | 2,509 | 2,518 | 2,436 | 2,470.5 | -55.5 | -2.2% | 2,226,600 |
| 2024/02/20 | 2,550 | 2,575 | 2,517 | 2,526 | -44.5 | -1.7% | 1,930,500 |
| 2024/02/19 | 2,519 | 2,647.5 | 2,511 | 2,570.5 | +59.5 | +2.4% | 3,343,500 |
| 2024/02/16 | 2,396.5 | 2,546 | 2,350.5 | 2,511 | +146.5 | +6.2% | 4,119,300 |
| 2024/02/15 | 2,460 | 2,485 | 2,361 | 2,364.5 | +21.5 | +0.9% | 4,191,800 |
| 2024/02/14 | 2,419 | 2,441.5 | 2,322.5 | 2,343 | -97.5 | -4% | 3,212,800 |
| 2024/02/13 | 2,329.5 | 2,466.5 | 2,316.5 | 2,440.5 | +111.5 | +4.8% | 4,494,900 |
| 2024/02/09 | 2,344 | 2,359 | 2,294 | 2,329 | -15 | -0.6% | 1,283,400 |
| 2024/02/08 | 2,362.5 | 2,382 | 2,330 | 2,344 | +9.5 | +0.4% | 1,150,700 |
| 2024/02/07 | 2,349 | 2,371 | 2,323 | 2,334.5 | -23 | -1% | 1,552,400 |
| 2024/02/06 | 2,383.5 | 2,416 | 2,357.5 | 2,357.5 | -30 | -1.3% | 1,764,800 |
| 2024/02/05 | 2,357 | 2,393 | 2,321 | 2,387.5 | +64.5 | +2.8% | 1,703,100 |
| 2024/02/02 | 2,356.5 | 2,359.5 | 2,301.5 | 2,323 | -52 | -2.2% | 2,310,300 |
| 2024/02/01 | 2,442 | 2,457 | 2,360.5 | 2,375 | -90 | -3.7% | 2,489,400 |
| 2024/01/31 | 2,396 | 2,465 | 2,394 | 2,465 | +43 | +1.8% | 1,891,800 |
151～
200
件表示中 / 3585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 | 238,100円 | -20.2% | +12.6% | 3.36% | 11.90倍 | 0.93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 | 392,500円 | +5.4% | +12.7% | 3.36% | 9.47倍 | 1.27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 | 377,900円 | -19.1% | +4.3% | 3.23% | 10.77倍 | 0.97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 | 307,900円 | -9.1% | +36.5% | 3.38% | 9.82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 | 201,100円 | +21.5% | +7.9% | 0.00% | 26.05倍 | 1.72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
