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 |
|---|---|---|---|---|---|---|---|
| 2014/12/02 | 1,452 | 1,479.5 | 1,442.5 | 1,476 | +18 | +1.2% | 2,663,400 |
| 2014/12/01 | 1,445 | 1,461 | 1,436.5 | 1,458 | +20 | +1.4% | 3,347,800 |
| 2014/11/28 | 1,428.5 | 1,440.5 | 1,422 | 1,438 | +21 | +1.5% | 2,693,100 |
| 2014/11/27 | 1,428 | 1,430.5 | 1,412 | 1,417 | -16.5 | -1.2% | 1,978,100 |
| 2014/11/26 | 1,441.5 | 1,447 | 1,432.5 | 1,433.5 | -13 | -0.9% | 1,672,100 |
| 2014/11/25 | 1,432.5 | 1,448 | 1,428.5 | 1,446.5 | +31.5 | +2.2% | 2,093,300 |
| 2014/11/21 | 1,417.5 | 1,424.5 | 1,401.5 | 1,415 | -5 | -0.4% | 2,604,100 |
| 2014/11/20 | 1,435 | 1,438 | 1,416.5 | 1,420 | -13.5 | -0.9% | 2,118,600 |
| 2014/11/19 | 1,444.5 | 1,452.5 | 1,424.5 | 1,433.5 | +3 | +0.2% | 2,492,200 |
| 2014/11/18 | 1,418.5 | 1,431.5 | 1,405.5 | 1,430.5 | +32.5 | +2.3% | 2,847,000 |
| 2014/11/17 | 1,440 | 1,440 | 1,392.5 | 1,398 | -49.5 | -3.4% | 2,694,000 |
| 2014/11/14 | 1,455 | 1,455 | 1,428 | 1,447.5 | +5.5 | +0.4% | 2,942,700 |
| 2014/11/13 | 1,420.5 | 1,445 | 1,415.5 | 1,442 | +16.5 | +1.2% | 3,006,400 |
| 2014/11/12 | 1,450 | 1,456.5 | 1,422.5 | 1,425.5 | -7.5 | -0.5% | 2,746,200 |
| 2014/11/11 | 1,425 | 1,443.5 | 1,419 | 1,433 | +12.5 | +0.9% | 2,109,000 |
| 2014/11/10 | 1,407.5 | 1,421 | 1,406 | 1,420.5 | +4 | +0.3% | 1,901,800 |
| 2014/11/07 | 1,428.5 | 1,428.5 | 1,413.5 | 1,416.5 | +4 | +0.3% | 2,242,200 |
| 2014/11/06 | 1,423 | 1,433.5 | 1,406 | 1,412.5 | -11 | -0.8% | 4,065,900 |
| 2014/11/05 | 1,400 | 1,428 | 1,393.5 | 1,423.5 | +27.5 | +2% | 5,494,100 |
| 2014/11/04 | 1,490 | 1,490 | 1,395 | 1,396 | -11 | -0.8% | 9,390,200 |
| 2014/10/31 | 1,351 | 1,417 | 1,346.5 | 1,407 | +77.5 | +5.8% | 4,901,700 |
| 2014/10/30 | 1,321 | 1,334 | 1,311 | 1,329.5 | +23.5 | +1.8% | 4,130,300 |
| 2014/10/29 | 1,288 | 1,319 | 1,280.5 | 1,306 | +36.5 | +2.9% | 2,785,200 |
| 2014/10/28 | 1,279.5 | 1,282.5 | 1,261 | 1,269.5 | -5.5 | -0.4% | 1,284,200 |
| 2014/10/27 | 1,277 | 1,282.5 | 1,265 | 1,275 | +4 | +0.3% | 2,470,600 |
| 2014/10/24 | 1,282.5 | 1,284 | 1,265 | 1,271 | +3 | +0.2% | 1,739,900 |
| 2014/10/23 | 1,262 | 1,278.5 | 1,250.5 | 1,268 | +3.5 | +0.3% | 2,054,300 |
| 2014/10/22 | 1,260 | 1,268.5 | 1,246.5 | 1,264.5 | +27.5 | +2.2% | 2,303,000 |
| 2014/10/21 | 1,269.5 | 1,275 | 1,228.5 | 1,237 | -25 | -2% | 2,134,600 |
| 2014/10/20 | 1,257.5 | 1,274.5 | 1,245.5 | 1,262 | +46 | +3.8% | 3,249,400 |
| 2014/10/17 | 1,241.5 | 1,244.5 | 1,213 | 1,216 | -27 | -2.2% | 4,771,700 |
| 2014/10/16 | 1,238.5 | 1,246.5 | 1,225.5 | 1,243 | -31 | -2.4% | 3,478,900 |
| 2014/10/15 | 1,258 | 1,279 | 1,245.5 | 1,274 | +12 | +1% | 3,129,900 |
| 2014/10/14 | 1,250 | 1,271.5 | 1,246 | 1,262 | -15 | -1.2% | 4,063,500 |
| 2014/10/10 | 1,283 | 1,295 | 1,266.5 | 1,277 | -48.5 | -3.7% | 4,970,400 |
| 2014/10/09 | 1,348.5 | 1,353.5 | 1,324.5 | 1,325.5 | -24.5 | -1.8% | 2,179,100 |
| 2014/10/08 | 1,343 | 1,358 | 1,338 | 1,350 | -13 | -1% | 2,635,300 |
| 2014/10/07 | 1,371.5 | 1,379.5 | 1,360 | 1,363 | -3 | -0.2% | 2,265,500 |
| 2014/10/06 | 1,363.5 | 1,378.5 | 1,355 | 1,366 | +32.5 | +2.4% | 3,092,800 |
| 2014/10/03 | 1,319 | 1,335.5 | 1,318.5 | 1,333.5 | +5 | +0.4% | 2,227,100 |
| 2014/10/02 | 1,372.5 | 1,375 | 1,325.5 | 1,328.5 | -63 | -4.5% | 4,029,500 |
| 2014/10/01 | 1,409.5 | 1,413.5 | 1,391 | 1,391.5 | -17 | -1.2% | 2,061,800 |
| 2014/09/30 | 1,417 | 1,422 | 1,394 | 1,408.5 | -3 | -0.2% | 2,876,300 |
| 2014/09/29 | 1,418 | 1,430.5 | 1,404.5 | 1,411.5 | +2 | +0.1% | 2,475,500 |
| 2014/09/26 | 1,391 | 1,417 | 1,391 | 1,409.5 | -8 | -0.6% | 1,753,800 |
| 2014/09/25 | 1,405 | 1,418.5 | 1,405 | 1,417.5 | +38.5 | +2.8% | 2,781,300 |
| 2014/09/24 | 1,377 | 1,384.5 | 1,370.5 | 1,379 | -18.5 | -1.3% | 2,574,000 |
| 2014/09/22 | 1,404 | 1,413.5 | 1,391 | 1,397.5 | -6 | -0.4% | 2,222,200 |
| 2014/09/19 | 1,380.5 | 1,415.5 | 1,377.5 | 1,403.5 | +30.5 | +2.2% | 2,942,500 |
| 2014/09/18 | 1,370 | 1,381.5 | 1,365.5 | 1,373 | +15.5 | +1.1% | 2,559,800 |
2401～
2450
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
