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 |
|---|---|---|---|---|---|---|---|
| 2015/10/22 | 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 |
| 2015/09/07 | 1,506 | 1,522.5 | 1,482.5 | 1,509.5 | -5.5 | -0.4% | 1,698,300 |
| 2015/09/04 | 1,585.5 | 1,587.5 | 1,503.5 | 1,515 | -43 | -2.8% | 2,802,600 |
| 2015/09/03 | 1,585 | 1,599 | 1,554.5 | 1,558 | +19 | +1.2% | 2,563,800 |
| 2015/09/02 | 1,524 | 1,572 | 1,517 | 1,539 | -12.5 | -0.8% | 2,815,200 |
| 2015/09/01 | 1,614 | 1,614 | 1,551 | 1,551.5 | -83 | -5.1% | 5,171,400 |
| 2015/08/31 | 1,607 | 1,644 | 1,590 | 1,634.5 | -12.5 | -0.8% | 3,909,400 |
| 2015/08/28 | 1,646 | 1,650 | 1,624.5 | 1,647 | +54 | +3.4% | 3,036,400 |
| 2015/08/27 | 1,599 | 1,629 | 1,586.5 | 1,593 | +30 | +1.9% | 4,275,100 |
| 2015/08/26 | 1,530.5 | 1,585.5 | 1,518.5 | 1,563 | +51.5 | +3.4% | 5,761,100 |
| 2015/08/25 | 1,481 | 1,584.5 | 1,461.5 | 1,511.5 | -17.5 | -1.1% | 5,473,200 |
| 2015/08/24 | 1,593 | 1,599 | 1,522 | 1,529 | -129 | -7.8% | 4,827,900 |
| 2015/08/21 | 1,682 | 1,706.5 | 1,645.5 | 1,658 | -85.5 | -4.9% | 4,362,100 |
| 2015/08/20 | 1,800 | 1,804 | 1,736.5 | 1,743.5 | -68 | -3.8% | 3,413,500 |
| 2015/08/19 | 1,844.5 | 1,859 | 1,800.5 | 1,811.5 | -47.5 | -2.6% | 2,249,000 |
| 2015/08/18 | 1,850.5 | 1,876 | 1,843 | 1,859 | +14.5 | +0.8% | 1,746,200 |
| 2015/08/17 | 1,831 | 1,873 | 1,824 | 1,844.5 | +3.5 | +0.2% | 2,338,600 |
| 2015/08/14 | 1,879 | 1,879.5 | 1,824.5 | 1,841 | -52.5 | -2.8% | 2,841,300 |
| 2015/08/13 | 1,866.5 | 1,896.5 | 1,859.5 | 1,893.5 | +4 | +0.2% | 3,397,700 |
| 2015/08/12 | 1,936.5 | 1,968.5 | 1,875 | 1,889.5 | -49 | -2.5% | 2,428,600 |
| 2015/08/11 | 1,877 | 1,961 | 1,877 | 1,938.5 | +6 | +0.3% | 3,549,200 |
| 2015/08/10 | 1,929.5 | 1,948 | 1,898 | 1,932.5 | +23 | +1.2% | 2,485,600 |
2351～
2400
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
