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 |
|---|---|---|---|---|---|---|---|
| 2017/01/17 | 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 |
| 2016/12/01 | 1,464 | 1,499.5 | 1,458 | 1,485 | +56 | +3.9% | 4,179,900 |
| 2016/11/30 | 1,442.5 | 1,442.5 | 1,418 | 1,429 | -6 | -0.4% | 3,914,200 |
| 2016/11/29 | 1,422.5 | 1,439.5 | 1,403.5 | 1,435 | -11 | -0.8% | 4,209,100 |
| 2016/11/28 | 1,415 | 1,447 | 1,396 | 1,446 | +15 | +1% | 3,781,500 |
| 2016/11/25 | 1,450 | 1,465.5 | 1,415.5 | 1,431 | -13 | -0.9% | 3,757,600 |
| 2016/11/24 | 1,474 | 1,477.5 | 1,440 | 1,444 | +5 | +0.3% | 3,041,200 |
| 2016/11/22 | 1,428 | 1,448 | 1,419.5 | 1,439 | ±0 | ±0% | 2,327,800 |
| 2016/11/21 | 1,418 | 1,449.5 | 1,408 | 1,439 | +45.5 | +3.3% | 4,202,600 |
| 2016/11/18 | 1,410 | 1,422 | 1,371.5 | 1,393.5 | +8.5 | +0.6% | 5,562,300 |
| 2016/11/17 | 1,385 | 1,398 | 1,342.5 | 1,385 | -45 | -3.1% | 8,401,000 |
| 2016/11/16 | 1,424 | 1,436 | 1,406 | 1,430 | +33 | +2.4% | 4,967,500 |
| 2016/11/15 | 1,412 | 1,431.5 | 1,392 | 1,397 | -39 | -2.7% | 7,900,800 |
| 2016/11/14 | 1,401 | 1,449 | 1,387 | 1,436 | +42 | +3% | 5,593,500 |
| 2016/11/11 | 1,439.5 | 1,442.5 | 1,382 | 1,394 | +74.5 | +5.6% | 7,342,100 |
| 2016/11/10 | 1,287 | 1,334 | 1,283 | 1,319.5 | +152.5 | +13.1% | 6,248,300 |
| 2016/11/09 | 1,264 | 1,302 | 1,134.5 | 1,167 | -88.5 | -7% | 7,697,000 |
| 2016/11/08 | 1,247 | 1,263.5 | 1,234.5 | 1,255.5 | +21 | +1.7% | 2,609,900 |
| 2016/11/07 | 1,236 | 1,256.5 | 1,231.5 | 1,234.5 | +27 | +2.2% | 2,325,000 |
| 2016/11/04 | 1,222.5 | 1,231.5 | 1,197 | 1,207.5 | -35.5 | -2.9% | 2,645,100 |
| 2016/11/02 | 1,262 | 1,263 | 1,236.5 | 1,243 | -44.5 | -3.5% | 2,755,300 |
| 2016/11/01 | 1,294 | 1,305 | 1,268 | 1,287.5 | +16.5 | +1.3% | 2,611,400 |
2051～
2100
件表示中 / 3715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 | 334,400円 | -19.3% | +12.3% | 3.71% | 14.33倍 | 1.30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 | 111,800円 | -7.2% | -14.2% | 4.29% | 11.84倍 | 1.18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 |
| ＳＯＭＰＯＨＤ | 436,000円 | -20.8% | - | 3.44% | 12.09倍 | 1.42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 | 330,600円 | -8.5% | +40.9% | 3.75% | 9.03倍 | 0.38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 | 226,100円 | +10.8% | +14.5% | 0.00% | 26.32倍 | 1.97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
