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 |
|---|---|---|---|---|---|---|---|
| 2015/02/18 | 1,510 | 1,517 | 1,497 | 1,509 | +11.5 | +0.8% | 3,436,100 |
| 2015/02/17 | 1,532 | 1,544 | 1,494 | 1,497.5 | -38 | -2.5% | 4,129,400 |
| 2015/02/16 | 1,510.5 | 1,547 | 1,506 | 1,535.5 | +59.5 | +4% | 4,078,600 |
| 2015/02/13 | 1,494.5 | 1,507.5 | 1,469.5 | 1,476 | +8.5 | +0.6% | 2,742,400 |
| 2015/02/12 | 1,455 | 1,479.5 | 1,447.5 | 1,467.5 | +12.5 | +0.9% | 3,551,400 |
| 2015/02/10 | 1,444 | 1,457 | 1,427.5 | 1,455 | +17 | +1.2% | 3,362,200 |
| 2015/02/09 | 1,416.5 | 1,440 | 1,402 | 1,438 | +48 | +3.5% | 3,585,300 |
| 2015/02/06 | 1,406.5 | 1,411 | 1,384.5 | 1,390 | -13.5 | -1% | 2,927,900 |
| 2015/02/05 | 1,412 | 1,430 | 1,394.5 | 1,403.5 | +2.5 | +0.2% | 4,941,900 |
| 2015/02/04 | 1,346 | 1,407.5 | 1,346 | 1,401 | +80 | +6.1% | 6,046,200 |
| 2015/02/03 | 1,317.5 | 1,332 | 1,313.5 | 1,321 | +12.5 | +1% | 2,804,700 |
| 2015/02/02 | 1,312 | 1,318.5 | 1,303 | 1,308.5 | -31 | -2.3% | 2,069,000 |
| 2015/01/30 | 1,361 | 1,377 | 1,338.5 | 1,339.5 | -1 | -0.1% | 3,226,600 |
| 2015/01/29 | 1,350 | 1,362 | 1,336 | 1,340.5 | -27 | -2% | 2,052,400 |
| 2015/01/28 | 1,349 | 1,373 | 1,343 | 1,367.5 | +4 | +0.3% | 2,750,900 |
| 2015/01/27 | 1,369 | 1,371.5 | 1,353 | 1,363.5 | +22.5 | +1.7% | 2,195,900 |
| 2015/01/26 | 1,342 | 1,352.5 | 1,330 | 1,341 | -21.5 | -1.6% | 2,162,600 |
| 2015/01/23 | 1,330 | 1,372 | 1,324.5 | 1,362.5 | +54 | +4.1% | 3,773,400 |
| 2015/01/22 | 1,300 | 1,312 | 1,297.5 | 1,308.5 | ±0 | ±0% | 2,570,800 |
| 2015/01/21 | 1,335 | 1,339 | 1,301.5 | 1,308.5 | -21.5 | -1.6% | 3,147,600 |
| 2015/01/20 | 1,323.5 | 1,346 | 1,322 | 1,330 | +12 | +0.9% | 4,941,100 |
| 2015/01/19 | 1,319 | 1,329.5 | 1,305 | 1,318 | +18.5 | +1.4% | 2,598,000 |
| 2015/01/16 | 1,254.5 | 1,300.5 | 1,254.5 | 1,299.5 | -13.5 | -1% | 4,107,400 |
| 2015/01/15 | 1,312.5 | 1,322.5 | 1,303.5 | 1,313 | ±0 | ±0% | 3,134,600 |
| 2015/01/14 | 1,334 | 1,344 | 1,310.5 | 1,313 | -40 | -3% | 2,894,700 |
| 2015/01/13 | 1,369 | 1,369 | 1,332.5 | 1,353 | -34 | -2.5% | 2,746,800 |
| 2015/01/09 | 1,390.5 | 1,405.5 | 1,378 | 1,387 | +10.5 | +0.8% | 2,255,000 |
| 2015/01/08 | 1,377 | 1,391.5 | 1,370.5 | 1,376.5 | +10 | +0.7% | 1,825,700 |
| 2015/01/07 | 1,367.5 | 1,380 | 1,358.5 | 1,366.5 | -5 | -0.4% | 1,967,500 |
| 2015/01/06 | 1,397 | 1,400 | 1,371 | 1,371.5 | -58 | -4.1% | 2,495,200 |
| 2015/01/05 | 1,448.5 | 1,452 | 1,418.5 | 1,429.5 | -28.5 | -2% | 2,606,900 |
| 2014/12/30 | 1,475 | 1,481.5 | 1,457.5 | 1,458 | -10 | -0.7% | 1,726,800 |
| 2014/12/29 | 1,486 | 1,488.5 | 1,447 | 1,468 | -17.5 | -1.2% | 3,033,600 |
| 2014/12/26 | 1,476 | 1,488 | 1,470 | 1,485.5 | +11 | +0.7% | 1,312,600 |
| 2014/12/25 | 1,478 | 1,483.5 | 1,468.5 | 1,474.5 | -8.5 | -0.6% | 930,100 |
| 2014/12/24 | 1,498 | 1,504.5 | 1,479 | 1,483 | +6.5 | +0.4% | 1,809,200 |
| 2014/12/22 | 1,474 | 1,489 | 1,470.5 | 1,476.5 | +0.5 | ±0% | 2,749,400 |
| 2014/12/19 | 1,458 | 1,480.5 | 1,450.5 | 1,476 | +56 | +3.9% | 3,223,100 |
| 2014/12/18 | 1,435.5 | 1,443 | 1,418.5 | 1,420 | +28 | +2% | 2,174,700 |
| 2014/12/17 | 1,389 | 1,415.5 | 1,380 | 1,392 | -1 | -0.1% | 3,192,100 |
| 2014/12/16 | 1,393 | 1,399.5 | 1,377.5 | 1,393 | -24.5 | -1.7% | 2,759,000 |
| 2014/12/15 | 1,419.5 | 1,445 | 1,406 | 1,417.5 | -20 | -1.4% | 3,150,700 |
| 2014/12/12 | 1,428 | 1,455 | 1,426 | 1,437.5 | -1.5 | -0.1% | 4,133,000 |
| 2014/12/11 | 1,427.5 | 1,442.5 | 1,412 | 1,439 | -14.5 | -1% | 2,620,200 |
| 2014/12/10 | 1,496.5 | 1,515 | 1,442 | 1,453.5 | -45 | -3% | 3,954,100 |
| 2014/12/09 | 1,487 | 1,507.5 | 1,485 | 1,498.5 | +0.5 | ±0% | 2,623,900 |
| 2014/12/08 | 1,520 | 1,535 | 1,495 | 1,498 | -10.5 | -0.7% | 3,285,000 |
| 2014/12/05 | 1,480 | 1,510 | 1,479.5 | 1,508.5 | +21 | +1.4% | 2,078,700 |
| 2014/12/04 | 1,486.5 | 1,508 | 1,476 | 1,487.5 | +22.5 | +1.5% | 3,287,800 |
| 2014/12/03 | 1,480 | 1,505.5 | 1,462 | 1,465 | -11 | -0.7% | 2,621,800 |
2351～
2400
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
