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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,800 | 1,809 | 1,776 | 1,784 | -16 | -0.9% | 3,214,500 |
| 2015/11/20 | 1,793 | 1,812 | 1,780.5 | 1,800 | +1 | +0.1% | 3,172,100 |
| 2015/11/19 | 1,768.5 | 1,803 | 1,757 | 1,799 | +60.5 | +3.5% | 4,265,400 |
| 2015/11/18 | 1,762 | 1,771.5 | 1,732 | 1,738.5 | -8.5 | -0.5% | 3,187,500 |
| 2015/11/17 | 1,778 | 1,780 | 1,747 | 1,747 | -2.5 | -0.1% | 2,622,200 |
| 2015/11/16 | 1,735 | 1,762.5 | 1,726 | 1,749.5 | -37 | -2.1% | 2,559,200 |
| 2015/11/13 | 1,786.5 | 1,806 | 1,750 | 1,786.5 | -11.5 | -0.6% | 3,799,600 |
| 2015/11/12 | 1,796 | 1,806 | 1,774 | 1,798 | +16.5 | +0.9% | 2,713,300 |
| 2015/11/11 | 1,777.5 | 1,789.5 | 1,767.5 | 1,781.5 | -1 | -0.1% | 2,110,000 |
| 2015/11/10 | 1,767 | 1,787 | 1,743.5 | 1,782.5 | -12.5 | -0.7% | 3,160,100 |
| 2015/11/09 | 1,775 | 1,806.5 | 1,763.5 | 1,795 | +59.5 | +3.4% | 4,188,300 |
| 2015/11/06 | 1,714 | 1,737 | 1,709 | 1,735.5 | +36.5 | +2.1% | 4,881,400 |
| 2015/11/05 | 1,671 | 1,707.5 | 1,649 | 1,699 | +55 | +3.3% | 6,506,400 |
| 2015/11/04 | 1,623 | 1,653 | 1,618.5 | 1,644 | +77 | +4.9% | 3,757,000 |
| 2015/11/02 | 1,580 | 1,582 | 1,556 | 1,567 | -35 | -2.2% | 1,868,200 |
| 2015/10/30 | 1,600 | 1,624.5 | 1,578 | 1,602 | +6.5 | +0.4% | 2,285,000 |
| 2015/10/29 | 1,609.5 | 1,627 | 1,581.5 | 1,595.5 | +6.5 | +0.4% | 1,532,600 |
| 2015/10/28 | 1,598.5 | 1,606 | 1,576 | 1,589 | -8.5 | -0.5% | 1,596,800 |
| 2015/10/27 | 1,628 | 1,640 | 1,594 | 1,597.5 | -38.5 | -2.4% | 2,248,400 |
| 2015/10/26 | 1,669 | 1,672 | 1,632.5 | 1,636 | +7 | +0.4% | 1,915,400 |
| 2015/10/23 | 1,630 | 1,643 | 1,618 | 1,629 | +48 | +3% | 2,582,300 |
| 2015/10/22 | 1,574 | 1,601 | 1,561.5 | 1,581 | -18 | -1.1% | 1,592,100 |
| 2015/10/21 | 1,550 | 1,605 | 1,546 | 1,599 | +49 | +3.2% | 2,989,200 |
| 2015/10/20 | 1,518.5 | 1,553 | 1,514.5 | 1,550 | +32.5 | +2.1% | 2,434,200 |
| 2015/10/19 | 1,550 | 1,557.5 | 1,510.5 | 1,517.5 | -32.5 | -2.1% | 2,019,800 |
| 2015/10/16 | 1,513 | 1,560.5 | 1,500 | 1,550 | +57 | +3.8% | 4,377,700 |
| 2015/10/15 | 1,483 | 1,497.5 | 1,464 | 1,493 | +16.5 | +1.1% | 3,008,400 |
| 2015/10/14 | 1,503.5 | 1,522 | 1,456 | 1,476.5 | -36 | -2.4% | 3,121,400 |
| 2015/10/13 | 1,521 | 1,543.5 | 1,511.5 | 1,512.5 | -38 | -2.5% | 2,693,500 |
| 2015/10/09 | 1,500 | 1,553.5 | 1,498.5 | 1,550.5 | +73.5 | +5% | 3,503,200 |
| 2015/10/08 | 1,481 | 1,487 | 1,461 | 1,477 | -4.5 | -0.3% | 3,399,000 |
| 2015/10/07 | 1,447 | 1,488.5 | 1,430 | 1,481.5 | +32.5 | +2.2% | 2,562,500 |
| 2015/10/06 | 1,476 | 1,486.5 | 1,445.5 | 1,449 | +3 | +0.2% | 2,181,500 |
| 2015/10/05 | 1,444 | 1,466 | 1,422.5 | 1,446 | +26 | +1.8% | 2,732,600 |
| 2015/10/02 | 1,400 | 1,422.5 | 1,388 | 1,420 | +5 | +0.4% | 2,484,000 |
| 2015/10/01 | 1,404.5 | 1,434.5 | 1,376.5 | 1,415 | +10.5 | +0.7% | 2,818,700 |
| 2015/09/30 | 1,392 | 1,421.5 | 1,390.5 | 1,404.5 | +38 | +2.8% | 3,093,300 |
| 2015/09/29 | 1,388 | 1,398 | 1,364 | 1,366.5 | -53 | -3.7% | 2,578,300 |
| 2015/09/28 | 1,445 | 1,448.5 | 1,402.5 | 1,419.5 | -25.5 | -1.8% | 1,821,300 |
| 2015/09/25 | 1,419.5 | 1,445 | 1,395 | 1,445 | +35.5 | +2.5% | 2,542,600 |
| 2015/09/24 | 1,403.5 | 1,432 | 1,400 | 1,409.5 | -23.5 | -1.6% | 4,186,800 |
| 2015/09/18 | 1,475 | 1,476.5 | 1,411 | 1,433 | -75.5 | -5% | 5,800,700 |
| 2015/09/17 | 1,514 | 1,514 | 1,478.5 | 1,508.5 | +6.5 | +0.4% | 2,249,200 |
| 2015/09/16 | 1,510.5 | 1,525.5 | 1,490.5 | 1,502 | +3.5 | +0.2% | 1,725,100 |
| 2015/09/15 | 1,508 | 1,551.5 | 1,497 | 1,498.5 | -2 | -0.1% | 2,086,400 |
| 2015/09/14 | 1,544 | 1,544 | 1,498 | 1,500.5 | -31.5 | -2.1% | 1,729,300 |
| 2015/09/11 | 1,522.5 | 1,544.5 | 1,511.5 | 1,532 | -25.5 | -1.6% | 4,069,600 |
| 2015/09/10 | 1,545 | 1,573.5 | 1,533 | 1,557.5 | -55.5 | -3.4% | 2,828,100 |
| 2015/09/09 | 1,519 | 1,613 | 1,508 | 1,613 | +137.5 | +9.3% | 4,133,700 |
| 2015/09/08 | 1,513 | 1,518.5 | 1,472.5 | 1,475.5 | -34 | -2.3% | 2,385,200 |
2201～
2250
件表示中 / 3586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 | 240,100円 | -20.2% | +12.6% | 3.33% | 12.00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 |
| ＳＯＭＰＯＨＤ | 386,300円 | +5.4% | +12.7% | 3.42% | 9.32倍 | 1.25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 |
| 第一生命 | 379,900円 | -19.1% | +4.3% | 3.21% | 10.82倍 | 0.98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 |
| かんぽ | 310,400円 | -9.1% | +36.5% | 3.35% | 9.90倍 | 0.36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 | 199,000円 | +21.5% | +7.9% | 0.00% | 25.78倍 | 1.70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
