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 |
|---|---|---|---|---|---|---|---|
| 2016/02/25 | 1,111 | 1,138 | 1,097 | 1,128 | +25.5 | +2.3% | 2,845,900 |
| 2016/02/24 | 1,096 | 1,110 | 1,077 | 1,102.5 | -15.5 | -1.4% | 2,892,100 |
| 2016/02/23 | 1,122.5 | 1,146.5 | 1,112 | 1,118 | +1.5 | +0.1% | 3,409,300 |
| 2016/02/22 | 1,111 | 1,122.5 | 1,100.5 | 1,116.5 | -5.5 | -0.5% | 3,490,700 |
| 2016/02/19 | 1,138 | 1,144 | 1,111.5 | 1,122 | -30 | -2.6% | 2,414,300 |
| 2016/02/18 | 1,160 | 1,169.5 | 1,132 | 1,152 | +22 | +1.9% | 3,330,500 |
| 2016/02/17 | 1,155 | 1,181.5 | 1,111.5 | 1,130 | -33 | -2.8% | 4,763,700 |
| 2016/02/16 | 1,126.5 | 1,188.5 | 1,110.5 | 1,163 | +11 | +1% | 5,836,900 |
| 2016/02/15 | 1,172 | 1,172 | 1,108 | 1,152 | +130 | +12.7% | 8,626,700 |
| 2016/02/12 | 1,050 | 1,062 | 1,018 | 1,022 | -51 | -4.8% | 6,621,400 |
| 2016/02/10 | 1,104.5 | 1,119 | 1,051.5 | 1,073 | -25 | -2.3% | 5,511,300 |
| 2016/02/09 | 1,093.5 | 1,116 | 1,090.5 | 1,098 | -46 | -4% | 5,467,800 |
| 2016/02/08 | 1,121.5 | 1,152.5 | 1,098 | 1,144 | +1 | +0.1% | 6,010,100 |
| 2016/02/05 | 1,160 | 1,170.5 | 1,121.5 | 1,143 | -36 | -3.1% | 5,244,700 |
| 2016/02/04 | 1,200 | 1,209 | 1,177 | 1,179 | -46.5 | -3.8% | 7,351,100 |
| 2016/02/03 | 1,236 | 1,247.5 | 1,212 | 1,225.5 | -36 | -2.9% | 4,402,200 |
| 2016/02/02 | 1,248.5 | 1,281 | 1,235.5 | 1,261.5 | +2.5 | +0.2% | 8,361,400 |
| 2016/02/01 | 1,327.5 | 1,330.5 | 1,235 | 1,259 | -98.5 | -7.3% | 10,542,600 |
| 2016/01/29 | 1,414 | 1,454.5 | 1,299 | 1,357.5 | -31 | -2.2% | 9,436,300 |
| 2016/01/28 | 1,418 | 1,418 | 1,387 | 1,388.5 | -33 | -2.3% | 1,740,800 |
| 2016/01/27 | 1,392 | 1,439.5 | 1,387 | 1,421.5 | +59 | +4.3% | 3,822,800 |
| 2016/01/26 | 1,378.5 | 1,378.5 | 1,344.5 | 1,362.5 | -36 | -2.6% | 2,219,000 |
| 2016/01/25 | 1,410 | 1,411 | 1,388 | 1,398.5 | +5 | +0.4% | 2,140,700 |
| 2016/01/22 | 1,377.5 | 1,397 | 1,351 | 1,393.5 | +86 | +6.6% | 3,481,100 |
| 2016/01/21 | 1,339 | 1,380 | 1,307.5 | 1,307.5 | -30 | -2.2% | 3,280,600 |
| 2016/01/20 | 1,397.5 | 1,409.5 | 1,335.5 | 1,337.5 | -62 | -4.4% | 2,685,200 |
| 2016/01/19 | 1,384 | 1,404.5 | 1,370.5 | 1,399.5 | +6 | +0.4% | 1,835,000 |
| 2016/01/18 | 1,362 | 1,400 | 1,356.5 | 1,393.5 | -3.5 | -0.3% | 2,306,800 |
| 2016/01/15 | 1,462 | 1,466.5 | 1,390 | 1,397 | -36.5 | -2.5% | 4,820,000 |
| 2016/01/14 | 1,418.5 | 1,438 | 1,389 | 1,433.5 | -20.5 | -1.4% | 4,700,900 |
| 2016/01/13 | 1,455 | 1,463.5 | 1,443 | 1,454 | +28 | +2% | 2,978,900 |
| 2016/01/12 | 1,443 | 1,460 | 1,425.5 | 1,426 | -46.5 | -3.2% | 3,096,000 |
| 2016/01/08 | 1,465 | 1,507.5 | 1,450.5 | 1,472.5 | -15.5 | -1% | 2,872,200 |
| 2016/01/07 | 1,529.5 | 1,531.5 | 1,481.5 | 1,488 | -38 | -2.5% | 3,003,400 |
| 2016/01/06 | 1,570 | 1,579 | 1,510.5 | 1,526 | -27.5 | -1.8% | 2,376,300 |
| 2016/01/05 | 1,560 | 1,576.5 | 1,542 | 1,553.5 | -21 | -1.3% | 2,107,200 |
| 2016/01/04 | 1,592 | 1,623 | 1,565.5 | 1,574.5 | -34.5 | -2.1% | 1,767,800 |
| 2015/12/30 | 1,620 | 1,632 | 1,608.5 | 1,609 | -13.5 | -0.8% | 2,128,800 |
| 2015/12/29 | 1,599.5 | 1,630.5 | 1,594 | 1,622.5 | +19.5 | +1.2% | 1,750,500 |
| 2015/12/28 | 1,600.5 | 1,610 | 1,583 | 1,603 | +10.5 | +0.7% | 1,901,300 |
| 2015/12/25 | 1,595.5 | 1,604.5 | 1,579.5 | 1,592.5 | +10.5 | +0.7% | 1,467,600 |
| 2015/12/24 | 1,618.5 | 1,624 | 1,580.5 | 1,582 | -13.5 | -0.8% | 2,361,500 |
| 2015/12/22 | 1,574 | 1,602 | 1,571 | 1,595.5 | +18.5 | +1.2% | 2,631,300 |
| 2015/12/21 | 1,571 | 1,586 | 1,554 | 1,577 | -21 | -1.3% | 3,493,800 |
| 2015/12/18 | 1,651 | 1,689.5 | 1,589 | 1,598 | -65.5 | -3.9% | 4,170,200 |
| 2015/12/17 | 1,682.5 | 1,698.5 | 1,658.5 | 1,663.5 | +33 | +2% | 2,781,200 |
| 2015/12/16 | 1,635.5 | 1,660 | 1,617 | 1,630.5 | +26.5 | +1.7% | 4,427,400 |
| 2015/12/15 | 1,636.5 | 1,644 | 1,603 | 1,604 | -14.5 | -0.9% | 2,005,100 |
| 2015/12/14 | 1,590 | 1,621 | 1,580.5 | 1,618.5 | -29.5 | -1.8% | 2,894,800 |
| 2015/12/11 | 1,633 | 1,660.5 | 1,632 | 1,648 | -12 | -0.7% | 3,671,200 |
2101～
2150
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
