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 |
|---|---|---|---|---|---|---|---|
| 2016/01/07 | 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 |
| 2015/12/10 | 1,656.5 | 1,677 | 1,633.5 | 1,660 | -21.5 | -1.3% | 3,113,000 |
| 2015/12/09 | 1,704 | 1,708.5 | 1,667.5 | 1,681.5 | -44 | -2.5% | 3,412,100 |
| 2015/12/08 | 1,754 | 1,769.5 | 1,720.5 | 1,725.5 | -9.5 | -0.5% | 2,463,700 |
| 2015/12/07 | 1,758 | 1,760.5 | 1,734 | 1,735 | -2.5 | -0.1% | 1,883,700 |
| 2015/12/04 | 1,725 | 1,747 | 1,723 | 1,737.5 | -26 | -1.5% | 2,017,800 |
| 2015/12/03 | 1,748.5 | 1,770.5 | 1,747 | 1,763.5 | +20 | +1.1% | 2,244,900 |
| 2015/12/02 | 1,755 | 1,770.5 | 1,742.5 | 1,743.5 | -10 | -0.6% | 2,161,800 |
| 2015/12/01 | 1,730 | 1,758.5 | 1,719.5 | 1,753.5 | +28.5 | +1.7% | 2,078,700 |
| 2015/11/30 | 1,768.5 | 1,770 | 1,725 | 1,725 | -50 | -2.8% | 2,249,500 |
| 2015/11/27 | 1,781.5 | 1,794 | 1,770.5 | 1,775 | -3.5 | -0.2% | 1,664,500 |
| 2015/11/26 | 1,783 | 1,809.5 | 1,775.5 | 1,778.5 | +12.5 | +0.7% | 2,121,700 |
| 2015/11/25 | 1,778 | 1,787 | 1,757.5 | 1,766 | -18 | -1% | 1,760,500 |
| 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 |
2301～
2350
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
