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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,379.5 | 2,420.5 | 2,375 | 2,400 | -25.5 | -1.1% | 2,143,100 |
| 2024/08/20 | 2,430 | 2,447 | 2,414.5 | 2,425.5 | +16 | +0.7% | 1,225,200 |
| 2024/08/19 | 2,467.5 | 2,470 | 2,402.5 | 2,409.5 | -42 | -1.7% | 1,532,700 |
| 2024/08/16 | 2,502 | 2,509 | 2,421.5 | 2,451.5 | +40.5 | +1.7% | 3,339,300 |
| 2024/08/15 | 2,382.5 | 2,437.5 | 2,341 | 2,411 | +29 | +1.2% | 2,825,400 |
| 2024/08/14 | 2,375 | 2,420 | 2,347.5 | 2,382 | +57 | +2.5% | 3,033,000 |
| 2024/08/13 | 2,350 | 2,369.5 | 2,240 | 2,325 | +125 | +5.7% | 4,157,800 |
| 2024/08/09 | 2,199.5 | 2,236.5 | 2,151.5 | 2,200 | +37.5 | +1.7% | 3,916,100 |
| 2024/08/08 | 2,162.5 | 2,216 | 2,130.5 | 2,162.5 | -33 | -1.5% | 3,154,900 |
| 2024/08/07 | 2,106 | 2,302 | 2,101 | 2,195.5 | -11 | -0.5% | 4,549,100 |
| 2024/08/06 | 2,225 | 2,284.5 | 2,103 | 2,206.5 | +160.5 | +7.8% | 3,439,200 |
| 2024/08/05 | 2,168.5 | 2,200 | 2,005 | 2,046 | -459 | -18.3% | 4,825,700 |
| 2024/08/02 | 2,612.5 | 2,634.5 | 2,499 | 2,505 | -254 | -9.2% | 2,788,200 |
| 2024/08/01 | 2,835.5 | 2,851 | 2,735 | 2,759 | -90 | -3.2% | 2,020,100 |
| 2024/07/31 | 2,770 | 2,854.5 | 2,760 | 2,849 | +58.5 | +2.1% | 2,369,200 |
| 2024/07/30 | 2,753 | 2,807 | 2,752.5 | 2,790.5 | -12.5 | -0.4% | 1,391,300 |
| 2024/07/29 | 2,773.5 | 2,824 | 2,753.5 | 2,803 | +72 | +2.6% | 1,434,000 |
| 2024/07/26 | 2,750 | 2,784.5 | 2,713 | 2,731 | -14.5 | -0.5% | 1,438,200 |
| 2024/07/25 | 2,817.5 | 2,821 | 2,742.5 | 2,745.5 | -106 | -3.7% | 1,417,500 |
| 2024/07/24 | 2,929.5 | 2,938 | 2,844 | 2,851.5 | -89.5 | -3% | 1,073,800 |
| 2024/07/23 | 2,933.5 | 2,950 | 2,916 | 2,941 | +53.5 | +1.9% | 1,097,000 |
| 2024/07/22 | 2,878.5 | 2,906.5 | 2,873.5 | 2,887.5 | +9 | +0.3% | 1,186,900 |
| 2024/07/19 | 2,880 | 2,891 | 2,851.5 | 2,878.5 | -4.5 | -0.2% | 829,900 |
| 2024/07/18 | 2,856 | 2,917.5 | 2,853 | 2,883 | +5 | +0.2% | 1,617,200 |
| 2024/07/17 | 2,937.5 | 2,941.5 | 2,872.5 | 2,878 | -60 | -2% | 1,774,500 |
| 2024/07/16 | 2,938 | 2,941 | 2,897 | 2,938 | +29 | +1% | 1,692,400 |
| 2024/07/12 | 2,959.5 | 2,977 | 2,885.5 | 2,909 | -114 | -3.8% | 2,385,300 |
| 2024/07/11 | 3,058 | 3,105 | 3,023 | 3,023 | -25 | -0.8% | 1,610,000 |
| 2024/07/10 | 2,986.5 | 3,075 | 2,970.5 | 3,048 | +50 | +1.7% | 1,797,900 |
| 2024/07/09 | 3,016 | 3,036 | 2,979.5 | 2,998 | +6.5 | +0.2% | 1,414,600 |
| 2024/07/08 | 3,010 | 3,030 | 2,990 | 2,991.5 | -25.5 | -0.8% | 1,341,000 |
| 2024/07/05 | 3,035 | 3,062 | 3,008 | 3,017 | -12 | -0.4% | 905,700 |
| 2024/07/04 | 3,004 | 3,036 | 2,982.5 | 3,029 | +19 | +0.6% | 1,282,000 |
| 2024/07/03 | 3,025 | 3,048 | 2,965.5 | 3,010 | -19 | -0.6% | 2,054,700 |
| 2024/07/02 | 2,950 | 3,070 | 2,935.5 | 3,029 | +108.5 | +3.7% | 2,768,100 |
| 2024/07/01 | 2,866 | 2,920.5 | 2,861.5 | 2,920.5 | +112 | +4% | 1,846,700 |
| 2024/06/28 | 2,770 | 2,855.5 | 2,757.5 | 2,808.5 | +55.5 | +2% | 2,221,300 |
| 2024/06/27 | 2,730 | 2,764.5 | 2,706.5 | 2,753 | +48 | +1.8% | 2,625,200 |
| 2024/06/26 | 2,753 | 2,758.5 | 2,694.5 | 2,705 | -32 | -1.2% | 2,479,200 |
| 2024/06/25 | 2,686.5 | 2,742 | 2,675.5 | 2,737 | +77 | +2.9% | 1,674,600 |
| 2024/06/24 | 2,629.5 | 2,673 | 2,604.5 | 2,660 | +30.5 | +1.2% | 989,500 |
| 2024/06/21 | 2,646.5 | 2,678 | 2,618.5 | 2,629.5 | +11 | +0.4% | 1,691,100 |
| 2024/06/20 | 2,636 | 2,652.5 | 2,580 | 2,618.5 | -14 | -0.5% | 1,157,100 |
| 2024/06/19 | 2,565 | 2,634.5 | 2,558 | 2,632.5 | +43.5 | +1.7% | 1,384,100 |
| 2024/06/18 | 2,615 | 2,627 | 2,575.5 | 2,589 | -1 | ±0% | 1,563,900 |
| 2024/06/17 | 2,636 | 2,645 | 2,581 | 2,590 | -46 | -1.7% | 1,365,300 |
| 2024/06/14 | 2,598.5 | 2,656.5 | 2,581.5 | 2,636 | +15.5 | +0.6% | 2,591,200 |
| 2024/06/13 | 2,735 | 2,741.5 | 2,612 | 2,620.5 | -118.5 | -4.3% | 1,999,900 |
| 2024/06/12 | 2,701 | 2,751.5 | 2,692 | 2,739 | -12 | -0.4% | 1,247,200 |
| 2024/06/11 | 2,817 | 2,833.5 | 2,749.5 | 2,751 | -41.5 | -1.5% | 1,174,400 |
151～
200
件表示中 / 3673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 | 281,600円 | +11.6% | +18.9% | 2.84% | 12.36倍 | 1.09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 | 433,600円 | +5.4% | +12.7% | 3.04% | 10.24倍 | 1.37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 | 96,500円 | -7.6% | +27.6% | 3.45% | 9.23倍 | 0.99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 |
| かんぽ | 281,500円 | -9.1% | +36.5% | 3.69% | 8.98倍 | 0.32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 | 163,900円 | +21.5% | +7.9% | 0.00% | 21.23倍 | 1.40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
