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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,701.5 | 1,704 | 1,641 | 1,668.5 | -44.5 | -2.6% | 3,199,100 |
| 2015/04/10 | 1,723 | 1,726 | 1,696.5 | 1,713 | -7 | -0.4% | 1,966,500 |
| 2015/04/09 | 1,724.5 | 1,729 | 1,706.5 | 1,720 | -0.5 | ±0% | 2,634,900 |
| 2015/04/08 | 1,754.5 | 1,762.5 | 1,699 | 1,720.5 | -17.5 | -1% | 3,465,000 |
| 2015/04/07 | 1,721 | 1,755 | 1,715 | 1,738 | +43.5 | +2.6% | 2,465,200 |
| 2015/04/06 | 1,695.5 | 1,720 | 1,684.5 | 1,694.5 | -20 | -1.2% | 1,601,600 |
| 2015/04/03 | 1,697 | 1,737.5 | 1,683.5 | 1,714.5 | +43.5 | +2.6% | 3,907,700 |
| 2015/04/02 | 1,649.5 | 1,689.5 | 1,643 | 1,671 | +39 | +2.4% | 2,460,100 |
| 2015/04/01 | 1,654.5 | 1,666 | 1,624.5 | 1,632 | -22.5 | -1.4% | 2,589,000 |
| 2015/03/31 | 1,668.5 | 1,670 | 1,647 | 1,654.5 | +0.5 | ±0% | 3,724,800 |
| 2015/03/30 | 1,645.5 | 1,663.5 | 1,602 | 1,654 | +7 | +0.4% | 4,373,700 |
| 2015/03/27 | 1,617.5 | 1,695.5 | 1,612.5 | 1,647 | +19 | +1.2% | 4,678,700 |
| 2015/03/26 | 1,649.5 | 1,653 | 1,608 | 1,628 | -35.5 | -2.1% | 2,477,300 |
| 2015/03/25 | 1,648 | 1,674.5 | 1,646.5 | 1,663.5 | +21.5 | +1.3% | 3,702,800 |
| 2015/03/24 | 1,626 | 1,650 | 1,626 | 1,642 | +15.5 | +1% | 3,890,400 |
| 2015/03/23 | 1,608 | 1,642.5 | 1,596 | 1,626.5 | +13 | +0.8% | 2,345,800 |
| 2015/03/20 | 1,606.5 | 1,618.5 | 1,591 | 1,613.5 | +4.5 | +0.3% | 2,996,600 |
| 2015/03/19 | 1,643.5 | 1,645 | 1,593.5 | 1,609 | -39 | -2.4% | 3,280,800 |
| 2015/03/18 | 1,644.5 | 1,669 | 1,632 | 1,648 | +6 | +0.4% | 2,021,300 |
| 2015/03/17 | 1,646 | 1,650 | 1,626 | 1,642 | +5 | +0.3% | 2,714,200 |
| 2015/03/16 | 1,650 | 1,655.5 | 1,635.5 | 1,637 | -16.5 | -1% | 1,744,500 |
| 2015/03/13 | 1,655 | 1,664 | 1,641.5 | 1,653.5 | -1 | -0.1% | 4,868,200 |
| 2015/03/12 | 1,613 | 1,674 | 1,601 | 1,654.5 | +56 | +3.5% | 4,253,900 |
| 2015/03/11 | 1,605.5 | 1,619 | 1,577.5 | 1,598.5 | -11.5 | -0.7% | 3,324,700 |
| 2015/03/10 | 1,643 | 1,664 | 1,602.5 | 1,610 | -17 | -1% | 4,555,000 |
| 2015/03/09 | 1,641 | 1,663 | 1,621.5 | 1,627 | -14 | -0.9% | 4,237,200 |
| 2015/03/06 | 1,620.5 | 1,648 | 1,617.5 | 1,641 | +30.5 | +1.9% | 3,730,400 |
| 2015/03/05 | 1,595 | 1,625.5 | 1,591 | 1,610.5 | +19.5 | +1.2% | 3,015,200 |
| 2015/03/04 | 1,579.5 | 1,595 | 1,556.5 | 1,591 | +11 | +0.7% | 3,366,100 |
| 2015/03/03 | 1,596 | 1,600 | 1,562 | 1,580 | +4.5 | +0.3% | 2,866,700 |
| 2015/03/02 | 1,573 | 1,592 | 1,572.5 | 1,575.5 | +22 | +1.4% | 2,702,100 |
| 2015/02/27 | 1,559.5 | 1,574 | 1,548.5 | 1,553.5 | +9 | +0.6% | 3,432,100 |
| 2015/02/26 | 1,515.5 | 1,545.5 | 1,509 | 1,544.5 | +23 | +1.5% | 2,665,400 |
| 2015/02/25 | 1,540.5 | 1,549 | 1,516.5 | 1,521.5 | -1 | -0.1% | 2,873,900 |
| 2015/02/24 | 1,524.5 | 1,533.5 | 1,513 | 1,522.5 | +1 | +0.1% | 2,872,500 |
| 2015/02/23 | 1,586.5 | 1,592.5 | 1,502 | 1,521.5 | -65.5 | -4.1% | 4,792,800 |
| 2015/02/20 | 1,550 | 1,596.5 | 1,550 | 1,587 | +49.5 | +3.2% | 4,411,300 |
| 2015/02/19 | 1,511.5 | 1,542 | 1,511.5 | 1,537.5 | +28.5 | +1.9% | 2,323,500 |
| 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 |
2351～
2400
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
