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 |
|---|---|---|---|---|---|---|---|
| 2015/07/14 | 1,838 | 1,849 | 1,815.5 | 1,835 | +43 | +2.4% | 2,680,700 |
| 2015/07/13 | 1,762 | 1,806 | 1,760 | 1,792 | +45.5 | +2.6% | 2,700,900 |
| 2015/07/10 | 1,730 | 1,769 | 1,720 | 1,746.5 | +22.5 | +1.3% | 3,520,100 |
| 2015/07/09 | 1,664 | 1,727 | 1,645 | 1,724 | +7.5 | +0.4% | 5,599,800 |
| 2015/07/08 | 1,791 | 1,813 | 1,716.5 | 1,716.5 | -91.5 | -5.1% | 3,783,600 |
| 2015/07/07 | 1,825 | 1,839 | 1,807 | 1,808 | +13 | +0.7% | 2,448,500 |
| 2015/07/06 | 1,825 | 1,856 | 1,782.5 | 1,795 | -70 | -3.8% | 3,703,600 |
| 2015/07/03 | 1,876 | 1,880 | 1,855 | 1,865 | -24 | -1.3% | 2,882,300 |
| 2015/07/02 | 1,868.5 | 1,896.5 | 1,856.5 | 1,889 | +49 | +2.7% | 2,340,500 |
| 2015/07/01 | 1,832.5 | 1,859 | 1,822 | 1,840 | +15 | +0.8% | 2,888,300 |
| 2015/06/30 | 1,837.5 | 1,847.5 | 1,800.5 | 1,825 | -12 | -0.7% | 3,308,400 |
| 2015/06/29 | 1,816 | 1,858 | 1,805 | 1,837 | -67 | -3.5% | 3,188,900 |
| 2015/06/26 | 1,890.5 | 1,912 | 1,868 | 1,904 | +10.5 | +0.6% | 1,635,800 |
| 2015/06/25 | 1,874 | 1,924.5 | 1,868 | 1,893.5 | +6 | +0.3% | 2,536,400 |
| 2015/06/24 | 1,918 | 1,918 | 1,878.5 | 1,887.5 | -22 | -1.2% | 2,432,600 |
| 2015/06/23 | 1,878.5 | 1,931.5 | 1,874 | 1,909.5 | +51 | +2.7% | 3,490,600 |
| 2015/06/22 | 1,830 | 1,860.5 | 1,815.5 | 1,858.5 | +19 | +1% | 3,030,700 |
| 2015/06/19 | 1,860.5 | 1,861 | 1,818 | 1,839.5 | +4.5 | +0.2% | 3,962,000 |
| 2015/06/18 | 1,875 | 1,875.5 | 1,823 | 1,835 | -48 | -2.5% | 4,686,600 |
| 2015/06/17 | 1,900 | 1,910.5 | 1,870 | 1,883 | -10 | -0.5% | 2,447,000 |
| 2015/06/16 | 1,908.5 | 1,936.5 | 1,886 | 1,893 | -28 | -1.5% | 2,478,800 |
| 2015/06/15 | 1,870 | 1,927.5 | 1,860 | 1,921 | +23 | +1.2% | 2,140,500 |
| 2015/06/12 | 1,865 | 1,904 | 1,855 | 1,898 | +17.5 | +0.9% | 4,411,100 |
| 2015/06/11 | 1,864.5 | 1,889 | 1,853 | 1,880.5 | +43 | +2.3% | 3,424,600 |
| 2015/06/10 | 1,850.5 | 1,876 | 1,823 | 1,837.5 | -18.5 | -1% | 4,380,400 |
| 2015/06/09 | 1,897.5 | 1,908.5 | 1,852.5 | 1,856 | -79.5 | -4.1% | 3,364,300 |
| 2015/06/08 | 1,930 | 1,956 | 1,910 | 1,935.5 | +20 | +1% | 3,132,800 |
| 2015/06/05 | 1,931.5 | 1,940 | 1,902 | 1,915.5 | -43 | -2.2% | 3,205,300 |
| 2015/06/04 | 1,901.5 | 1,978.5 | 1,900 | 1,958.5 | +79 | +4.2% | 3,873,100 |
| 2015/06/03 | 1,846 | 1,900 | 1,830 | 1,879.5 | +21.5 | +1.2% | 2,303,300 |
| 2015/06/02 | 1,905 | 1,911 | 1,850.5 | 1,858 | -45 | -2.4% | 3,266,200 |
| 2015/06/01 | 1,849 | 1,911 | 1,840.5 | 1,903 | +42 | +2.3% | 2,654,600 |
| 2015/05/29 | 1,865 | 1,890 | 1,850.5 | 1,861 | -8.5 | -0.5% | 3,142,600 |
| 2015/05/28 | 1,847.5 | 1,917 | 1,832 | 1,869.5 | +43 | +2.4% | 4,053,200 |
| 2015/05/27 | 1,837.5 | 1,837.5 | 1,805.5 | 1,826.5 | -23.5 | -1.3% | 2,891,400 |
| 2015/05/26 | 1,840 | 1,855 | 1,830.5 | 1,850 | +8 | +0.4% | 1,474,800 |
| 2015/05/25 | 1,828 | 1,851 | 1,807.5 | 1,842 | +45.5 | +2.5% | 2,491,100 |
| 2015/05/22 | 1,824 | 1,824.5 | 1,786.5 | 1,796.5 | -34 | -1.9% | 3,037,300 |
| 2015/05/21 | 1,827.5 | 1,855 | 1,798 | 1,830.5 | +22 | +1.2% | 5,394,200 |
| 2015/05/20 | 1,856.5 | 1,868 | 1,805 | 1,808.5 | -38.5 | -2.1% | 3,549,400 |
| 2015/05/19 | 1,798.5 | 1,859.5 | 1,794.5 | 1,847 | +69.5 | +3.9% | 5,895,600 |
| 2015/05/18 | 1,710.5 | 1,783 | 1,704 | 1,777.5 | +94 | +5.6% | 7,688,900 |
| 2015/05/15 | 1,646 | 1,745.5 | 1,637 | 1,683.5 | -82.5 | -4.7% | 8,597,300 |
| 2015/05/14 | 1,810 | 1,827.5 | 1,755.5 | 1,766 | -15 | -0.8% | 1,954,300 |
| 2015/05/13 | 1,796.5 | 1,813.5 | 1,771 | 1,781 | -28 | -1.5% | 1,868,900 |
| 2015/05/12 | 1,785 | 1,830 | 1,763 | 1,809 | +38 | +2.1% | 2,216,300 |
| 2015/05/11 | 1,824 | 1,831.5 | 1,766 | 1,771 | -24 | -1.3% | 1,838,600 |
| 2015/05/08 | 1,771.5 | 1,803 | 1,753 | 1,795 | +22 | +1.2% | 1,634,200 |
| 2015/05/07 | 1,723 | 1,789 | 1,723 | 1,773 | +25.5 | +1.5% | 3,338,500 |
| 2015/05/01 | 1,760 | 1,765 | 1,712.5 | 1,747.5 | +13 | +0.7% | 2,607,800 |
2251～
2300
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
