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 |
|---|---|---|---|---|---|---|---|
| 2016/10/05 | 1,127.5 | 1,174.5 | 1,127.5 | 1,163.5 | +47.5 | +4.3% | 6,104,700 |
| 2016/10/04 | 1,124.5 | 1,148 | 1,112.5 | 1,116 | -12.5 | -1.1% | 4,796,700 |
| 2016/10/03 | 1,145.5 | 1,150.5 | 1,125.5 | 1,128.5 | -1 | -0.1% | 2,754,200 |
| 2016/09/30 | 1,117.5 | 1,158 | 1,103 | 1,129.5 | -22 | -1.9% | 5,499,600 |
| 2016/09/29 | 1,153 | 1,179.5 | 1,147.5 | 1,151.5 | +15.5 | +1.4% | 3,950,600 |
| 2016/09/28 | 1,138.5 | 1,146 | 1,120 | 1,136 | -31.5 | -2.7% | 3,479,500 |
| 2016/09/27 | 1,154.5 | 1,185 | 1,112 | 1,167.5 | -15.5 | -1.3% | 8,330,000 |
| 2016/09/26 | 1,233 | 1,239 | 1,179 | 1,183 | -72.5 | -5.8% | 5,794,200 |
| 2016/09/23 | 1,260 | 1,297 | 1,248 | 1,255.5 | -61.5 | -4.7% | 7,873,700 |
| 2016/09/21 | 1,219 | 1,424 | 1,187.5 | 1,317 | +95 | +7.8% | 12,035,300 |
| 2016/09/20 | 1,245.5 | 1,256 | 1,216.5 | 1,222 | -32.5 | -2.6% | 6,312,500 |
| 2016/09/16 | 1,207 | 1,272 | 1,195 | 1,254.5 | +37 | +3% | 7,154,900 |
| 2016/09/15 | 1,223.5 | 1,228.5 | 1,176.5 | 1,217.5 | -28.5 | -2.3% | 6,083,200 |
| 2016/09/14 | 1,224 | 1,257.5 | 1,193 | 1,246 | +82 | +7% | 10,874,500 |
| 2016/09/13 | 1,212 | 1,216.5 | 1,158 | 1,164 | -48.5 | -4% | 3,995,600 |
| 2016/09/12 | 1,169 | 1,244 | 1,169 | 1,212.5 | +24.5 | +2.1% | 5,906,000 |
| 2016/09/09 | 1,171.5 | 1,195.5 | 1,162 | 1,188 | +17 | +1.5% | 3,122,200 |
| 2016/09/08 | 1,176 | 1,180.5 | 1,156.5 | 1,171 | -5.5 | -0.5% | 2,504,600 |
| 2016/09/07 | 1,202.5 | 1,205 | 1,144.5 | 1,176.5 | -61.5 | -5% | 5,512,900 |
| 2016/09/06 | 1,222 | 1,246 | 1,213 | 1,238 | +21 | +1.7% | 2,350,600 |
| 2016/09/05 | 1,243.5 | 1,259.5 | 1,213 | 1,217 | -1.5 | -0.1% | 3,923,300 |
| 2016/09/02 | 1,181 | 1,227 | 1,170 | 1,218.5 | +33.5 | +2.8% | 4,142,100 |
| 2016/09/01 | 1,176.5 | 1,189 | 1,161.5 | 1,185 | +4.5 | +0.4% | 2,863,000 |
| 2016/08/31 | 1,198 | 1,217 | 1,180.5 | 1,180.5 | +7 | +0.6% | 4,389,700 |
| 2016/08/30 | 1,170 | 1,185.5 | 1,165.5 | 1,173.5 | -2.5 | -0.2% | 2,538,500 |
| 2016/08/29 | 1,143 | 1,192.5 | 1,137.5 | 1,176 | +62.5 | +5.6% | 3,667,000 |
| 2016/08/26 | 1,114.5 | 1,126.5 | 1,095 | 1,113.5 | -13 | -1.2% | 2,710,100 |
| 2016/08/25 | 1,114 | 1,129 | 1,097 | 1,126.5 | +12 | +1.1% | 2,681,700 |
| 2016/08/24 | 1,100 | 1,128.5 | 1,099.5 | 1,114.5 | +27.5 | +2.5% | 2,889,200 |
| 2016/08/23 | 1,113.5 | 1,115 | 1,074 | 1,087 | -40 | -3.5% | 4,019,600 |
| 2016/08/22 | 1,156 | 1,170 | 1,115.5 | 1,127 | -9.5 | -0.8% | 4,111,400 |
| 2016/08/19 | 1,115.5 | 1,152 | 1,106 | 1,136.5 | +16.5 | +1.5% | 4,167,400 |
| 2016/08/18 | 1,128 | 1,164.5 | 1,113 | 1,120 | -16 | -1.4% | 5,673,800 |
| 2016/08/17 | 1,070 | 1,137 | 1,070 | 1,136 | +82 | +7.8% | 5,016,300 |
| 2016/08/16 | 1,087.5 | 1,096.5 | 1,052.5 | 1,054 | -40 | -3.7% | 3,230,800 |
| 2016/08/15 | 1,095 | 1,113.5 | 1,089.5 | 1,094 | -10 | -0.9% | 2,860,700 |
| 2016/08/12 | 1,129 | 1,129.5 | 1,094.5 | 1,104 | -12.5 | -1.1% | 3,247,000 |
| 2016/08/10 | 1,103 | 1,128.5 | 1,083.5 | 1,116.5 | +3 | +0.3% | 4,393,800 |
| 2016/08/09 | 1,150 | 1,153.5 | 1,104.5 | 1,113.5 | -30.5 | -2.7% | 5,720,500 |
| 2016/08/08 | 1,087 | 1,160.5 | 1,079.5 | 1,144 | +83 | +7.8% | 5,691,800 |
| 2016/08/05 | 1,083 | 1,088.5 | 1,058.5 | 1,061 | -24 | -2.2% | 3,907,600 |
| 2016/08/04 | 1,025.5 | 1,096.5 | 1,025.5 | 1,085 | +60.5 | +5.9% | 4,194,200 |
| 2016/08/03 | 1,041 | 1,051 | 1,020.5 | 1,024.5 | -39.5 | -3.7% | 3,652,700 |
| 2016/08/02 | 1,049 | 1,087.5 | 1,041 | 1,064 | -17 | -1.6% | 5,545,200 |
| 2016/08/01 | 1,096.5 | 1,096.5 | 1,033.5 | 1,081 | +14.5 | +1.4% | 5,400,200 |
| 2016/07/29 | 984.8 | 1,133.5 | 980.3 | 1,066.5 | +83.1 | +8.5% | 8,461,300 |
| 2016/07/28 | 1,005 | 1,005 | 977.5 | 983.4 | -32.1 | -3.2% | 3,317,600 |
| 2016/07/27 | 989.9 | 1,039 | 973.8 | 1,015.5 | +23.4 | +2.4% | 4,926,900 |
| 2016/07/26 | 1,003.5 | 1,003.5 | 979.6 | 992.1 | -24.9 | -2.4% | 2,659,400 |
| 2016/07/25 | 1,021 | 1,036 | 1,012.5 | 1,017 | +9 | +0.9% | 2,550,300 |
1951～
2000
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
