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 |
|---|---|---|---|---|---|---|---|
| 2016/06/06 | 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 |
| 2016/05/12 | 1,006 | 1,025.5 | 998.6 | 1,015.5 | -14 | -1.4% | 3,836,200 |
| 2016/05/11 | 1,059.5 | 1,070 | 1,024.5 | 1,029.5 | -10 | -1% | 2,600,500 |
| 2016/05/10 | 1,012.5 | 1,047.5 | 997.2 | 1,039.5 | +27 | +2.7% | 3,101,200 |
| 2016/05/09 | 1,025 | 1,027 | 1,008.5 | 1,012.5 | -4 | -0.4% | 2,357,900 |
| 2016/05/06 | 1,031 | 1,047 | 1,005.5 | 1,016.5 | -17 | -1.6% | 3,637,300 |
| 2016/05/02 | 1,018.5 | 1,034 | 1,006 | 1,033.5 | -48 | -4.4% | 4,018,400 |
| 2016/04/28 | 1,187 | 1,189 | 1,078.5 | 1,081.5 | -80 | -6.9% | 5,000,700 |
| 2016/04/27 | 1,157.5 | 1,166 | 1,134.5 | 1,161.5 | +1 | +0.1% | 3,517,700 |
| 2016/04/26 | 1,177.5 | 1,181.5 | 1,143.5 | 1,160.5 | -28.5 | -2.4% | 3,381,300 |
| 2016/04/25 | 1,169 | 1,206.5 | 1,160.5 | 1,189 | +46 | +4% | 4,762,700 |
| 2016/04/22 | 1,128 | 1,184.5 | 1,128 | 1,143 | -1 | -0.1% | 5,531,800 |
| 2016/04/21 | 1,154 | 1,154 | 1,120.5 | 1,144 | +29 | +2.6% | 4,413,400 |
| 2016/04/20 | 1,148.5 | 1,160.5 | 1,105 | 1,115 | -17 | -1.5% | 3,937,300 |
| 2016/04/19 | 1,115 | 1,137 | 1,112.5 | 1,132 | +53.5 | +5% | 3,106,400 |
| 2016/04/18 | 1,072.5 | 1,094 | 1,070.5 | 1,078.5 | -53.5 | -4.7% | 3,371,200 |
| 2016/04/15 | 1,112.5 | 1,141 | 1,111 | 1,132 | +7.5 | +0.7% | 5,682,700 |
| 2016/04/14 | 1,086 | 1,128.5 | 1,074 | 1,124.5 | +65 | +6.1% | 7,333,800 |
| 2016/04/13 | 1,071 | 1,079.5 | 1,028.5 | 1,059.5 | +37.5 | +3.7% | 5,040,000 |
| 2016/04/12 | 990 | 1,033 | 986.6 | 1,022 | +32.2 | +3.3% | 3,682,700 |
| 2016/04/11 | 989.1 | 996.5 | 967.9 | 989.8 | -3.1 | -0.3% | 2,526,200 |
| 2016/04/08 | 967.7 | 1,014.5 | 957.1 | 992.9 | +10.2 | +1% | 3,565,300 |
| 2016/04/07 | 971.6 | 1,015 | 959.6 | 982.7 | +6.9 | +0.7% | 5,277,200 |
| 2016/04/06 | 977.6 | 995.1 | 970.1 | 975.8 | -3.8 | -0.4% | 5,725,300 |
| 2016/04/05 | 1,010 | 1,019.5 | 976.1 | 979.6 | -31.9 | -3.2% | 4,489,000 |
| 2016/04/04 | 1,001 | 1,037 | 991.3 | 1,011.5 | +4.5 | +0.4% | 3,718,200 |
| 2016/04/01 | 1,044 | 1,046 | 1,006 | 1,007 | -42.5 | -4% | 4,152,700 |
| 2016/03/31 | 1,045.5 | 1,072.5 | 1,045 | 1,049.5 | +14.5 | +1.4% | 3,943,900 |
| 2016/03/30 | 1,075 | 1,075 | 1,034 | 1,035 | -53 | -4.9% | 5,040,700 |
| 2016/03/29 | 1,098.5 | 1,107.5 | 1,077 | 1,088 | -22.5 | -2% | 2,485,300 |
| 2016/03/28 | 1,117 | 1,122.5 | 1,086.5 | 1,110.5 | +9.5 | +0.9% | 4,121,000 |
| 2016/03/25 | 1,076 | 1,107.5 | 1,057.5 | 1,101 | +47 | +4.5% | 3,484,300 |
| 2016/03/24 | 1,056.5 | 1,062 | 1,040.5 | 1,054 | -4.5 | -0.4% | 3,641,300 |
| 2016/03/23 | 1,073.5 | 1,095 | 1,057 | 1,058.5 | -5.5 | -0.5% | 2,425,100 |
2201～
2250
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
