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 |
|---|---|---|---|---|---|---|---|
| 2016/10/31 | 1,231 | 1,276 | 1,228.5 | 1,271 | +29 | +2.3% | 4,270,300 |
| 2016/10/28 | 1,229.5 | 1,256.5 | 1,226.5 | 1,242 | +28.5 | +2.3% | 3,913,900 |
| 2016/10/27 | 1,213.5 | 1,224.5 | 1,202 | 1,213.5 | -1 | -0.1% | 2,302,400 |
| 2016/10/26 | 1,221.5 | 1,224.5 | 1,198.5 | 1,214.5 | -13.5 | -1.1% | 3,021,000 |
| 2016/10/25 | 1,231 | 1,245.5 | 1,223 | 1,228 | +8 | +0.7% | 2,265,600 |
| 2016/10/24 | 1,228 | 1,235.5 | 1,211.5 | 1,220 | -2 | -0.2% | 1,581,800 |
| 2016/10/21 | 1,250 | 1,254 | 1,219 | 1,222 | -15 | -1.2% | 3,835,400 |
| 2016/10/20 | 1,217.5 | 1,237 | 1,201 | 1,237 | +25 | +2.1% | 3,457,200 |
| 2016/10/19 | 1,211.5 | 1,217 | 1,201 | 1,212 | -12 | -1% | 2,520,600 |
| 2016/10/18 | 1,215 | 1,225 | 1,198 | 1,224 | +8 | +0.7% | 2,592,900 |
| 2016/10/17 | 1,212 | 1,236.5 | 1,209 | 1,216 | +8 | +0.7% | 2,760,100 |
| 2016/10/14 | 1,187.5 | 1,208.5 | 1,181.5 | 1,208 | +24.5 | +2.1% | 3,324,000 |
| 2016/10/13 | 1,187.5 | 1,210 | 1,173 | 1,183.5 | +3 | +0.3% | 3,245,300 |
| 2016/10/12 | 1,176 | 1,204.5 | 1,170.5 | 1,180.5 | -17 | -1.4% | 3,934,200 |
| 2016/10/11 | 1,195 | 1,209.5 | 1,194 | 1,197.5 | -7 | -0.6% | 2,544,000 |
| 2016/10/07 | 1,195 | 1,214.5 | 1,191.5 | 1,204.5 | +17.5 | +1.5% | 4,117,000 |
| 2016/10/06 | 1,177 | 1,222.5 | 1,176.5 | 1,187 | +23.5 | +2% | 5,095,700 |
| 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 |
2101～
2150
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
