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 |
|---|---|---|---|---|---|---|---|
| 2016/07/22 | 995.6 | 1,016.5 | 988.6 | 1,008 | -10.5 | -1% | 2,360,800 |
| 2016/07/21 | 1,029.5 | 1,032.5 | 1,010.5 | 1,018.5 | +15.5 | +1.5% | 3,102,200 |
| 2016/07/20 | 1,004.5 | 1,008.5 | 987.6 | 1,003 | -3.5 | -0.3% | 2,266,800 |
| 2016/07/19 | 1,017.5 | 1,029 | 985.8 | 1,006.5 | +15.6 | +1.6% | 5,760,100 |
| 2016/07/15 | 965.5 | 1,015.5 | 964.2 | 990.9 | +49.9 | +5.3% | 5,756,600 |
| 2016/07/14 | 940.3 | 946.8 | 924 | 941 | +5.2 | +0.6% | 3,388,600 |
| 2016/07/13 | 949 | 953.7 | 934.1 | 935.8 | +25.8 | +2.8% | 5,275,000 |
| 2016/07/12 | 893.3 | 916.7 | 890.8 | 910 | +40.2 | +4.6% | 5,877,700 |
| 2016/07/11 | 842.8 | 877.1 | 838.8 | 869.8 | +56.8 | +7% | 6,031,900 |
| 2016/07/08 | 829.9 | 835 | 812 | 813 | -9.4 | -1.1% | 3,521,300 |
| 2016/07/07 | 826.5 | 841.1 | 819.8 | 822.4 | -2.7 | -0.3% | 3,323,500 |
| 2016/07/06 | 832.9 | 836.3 | 812 | 825.1 | -19.5 | -2.3% | 3,601,700 |
| 2016/07/05 | 848.7 | 852.7 | 832.4 | 844.6 | -12.6 | -1.5% | 2,583,900 |
| 2016/07/04 | 854.8 | 865.7 | 846.1 | 857.2 | -5.3 | -0.6% | 2,133,500 |
| 2016/07/01 | 869.1 | 876.3 | 858.3 | 862.5 | +3.6 | +0.4% | 2,619,800 |
| 2016/06/30 | 875.1 | 881.6 | 855.5 | 858.9 | -1.2 | -0.1% | 4,462,900 |
| 2016/06/29 | 859.3 | 865.9 | 849 | 860.1 | +27.6 | +3.3% | 3,780,900 |
| 2016/06/28 | 819.3 | 838.2 | 805.6 | 832.5 | -14.5 | -1.7% | 5,378,100 |
| 2016/06/27 | 862.9 | 874 | 832.4 | 847 | -7.8 | -0.9% | 4,130,700 |
| 2016/06/24 | 960 | 968.2 | 845 | 854.8 | -92.6 | -9.8% | 7,486,800 |
| 2016/06/23 | 937.5 | 951.6 | 930.8 | 947.4 | +11 | +1.2% | 3,920,200 |
| 2016/06/22 | 948.5 | 949.2 | 931.5 | 936.4 | -18.3 | -1.9% | 3,793,900 |
| 2016/06/21 | 940 | 956.9 | 923.4 | 954.7 | +0.5 | +0.1% | 4,744,900 |
| 2016/06/20 | 959.5 | 966.1 | 946.4 | 954.2 | +15.3 | +1.6% | 4,276,400 |
| 2016/06/17 | 952.1 | 959.9 | 929.7 | 938.9 | +2.7 | +0.3% | 5,553,500 |
| 2016/06/16 | 953.1 | 959.7 | 930.6 | 936.2 | -31 | -3.2% | 4,226,100 |
| 2016/06/15 | 956.6 | 981.5 | 945.1 | 967.2 | +10.6 | +1.1% | 5,441,200 |
| 2016/06/14 | 954.2 | 962.3 | 946.1 | 956.6 | -3.1 | -0.3% | 5,021,300 |
| 2016/06/13 | 980 | 980.5 | 958.9 | 959.7 | -42.3 | -4.2% | 5,163,200 |
| 2016/06/10 | 1,012.5 | 1,013.5 | 990.5 | 1,002 | -12.5 | -1.2% | 4,021,200 |
| 2016/06/09 | 1,026.5 | 1,030 | 1,005 | 1,014.5 | -21 | -2% | 3,426,000 |
| 2016/06/08 | 1,050 | 1,050 | 1,014 | 1,035.5 | -14.5 | -1.4% | 3,777,400 |
| 2016/06/07 | 1,024.5 | 1,053.5 | 1,023.5 | 1,050 | +32 | +3.1% | 3,663,900 |
| 2016/06/06 | 1,007.5 | 1,018 | 995.1 | 1,018 | -17 | -1.6% | 3,349,100 |
| 2016/06/03 | 1,035 | 1,048 | 1,022 | 1,035 | -2 | -0.2% | 3,324,600 |
| 2016/06/02 | 1,077.5 | 1,078.5 | 1,035.5 | 1,037 | -52.5 | -4.8% | 6,530,700 |
| 2016/06/01 | 1,095 | 1,112 | 1,085.5 | 1,089.5 | -17 | -1.5% | 4,317,900 |
| 2016/05/31 | 1,094.5 | 1,122.5 | 1,089.5 | 1,106.5 | +12.5 | +1.1% | 6,013,900 |
| 2016/05/30 | 1,108.5 | 1,116 | 1,090.5 | 1,094 | -1.5 | -0.1% | 4,594,000 |
| 2016/05/27 | 1,076.5 | 1,099 | 1,070 | 1,095.5 | +34 | +3.2% | 5,428,100 |
| 2016/05/26 | 1,065 | 1,087 | 1,061.5 | 1,061.5 | +9.5 | +0.9% | 4,709,800 |
| 2016/05/25 | 1,038.5 | 1,069 | 1,036.5 | 1,052 | +35.5 | +3.5% | 4,692,100 |
| 2016/05/24 | 1,025.5 | 1,036.5 | 1,015 | 1,016.5 | -10.5 | -1% | 3,058,100 |
| 2016/05/23 | 1,029 | 1,034.5 | 1,006 | 1,027 | -5.5 | -0.5% | 2,913,000 |
| 2016/05/20 | 1,025 | 1,046 | 1,017.5 | 1,032.5 | -1.5 | -0.1% | 5,589,100 |
| 2016/05/19 | 1,061 | 1,061 | 1,028.5 | 1,034 | +19.5 | +1.9% | 5,574,000 |
| 2016/05/18 | 994.7 | 1,026 | 987.1 | 1,014.5 | +10.5 | +1% | 5,031,900 |
| 2016/05/17 | 983.7 | 1,006.5 | 981 | 1,004 | +20.3 | +2.1% | 3,647,300 |
| 2016/05/16 | 976.5 | 991.7 | 960 | 983.7 | -8.7 | -0.9% | 7,949,500 |
| 2016/05/13 | 1,020 | 1,027 | 990.6 | 992.4 | -23.1 | -2.3% | 4,319,500 |
2001～
2050
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
