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 |
|---|---|---|---|---|---|---|---|
| 2015/05/28 | 1,847.5 | 1,917 | 1,832 | 1,869.5 | +43 | +2.4% | 4,053,200 |
| 2015/05/27 | 1,837.5 | 1,837.5 | 1,805.5 | 1,826.5 | -23.5 | -1.3% | 2,891,400 |
| 2015/05/26 | 1,840 | 1,855 | 1,830.5 | 1,850 | +8 | +0.4% | 1,474,800 |
| 2015/05/25 | 1,828 | 1,851 | 1,807.5 | 1,842 | +45.5 | +2.5% | 2,491,100 |
| 2015/05/22 | 1,824 | 1,824.5 | 1,786.5 | 1,796.5 | -34 | -1.9% | 3,037,300 |
| 2015/05/21 | 1,827.5 | 1,855 | 1,798 | 1,830.5 | +22 | +1.2% | 5,394,200 |
| 2015/05/20 | 1,856.5 | 1,868 | 1,805 | 1,808.5 | -38.5 | -2.1% | 3,549,400 |
| 2015/05/19 | 1,798.5 | 1,859.5 | 1,794.5 | 1,847 | +69.5 | +3.9% | 5,895,600 |
| 2015/05/18 | 1,710.5 | 1,783 | 1,704 | 1,777.5 | +94 | +5.6% | 7,688,900 |
| 2015/05/15 | 1,646 | 1,745.5 | 1,637 | 1,683.5 | -82.5 | -4.7% | 8,597,300 |
| 2015/05/14 | 1,810 | 1,827.5 | 1,755.5 | 1,766 | -15 | -0.8% | 1,954,300 |
| 2015/05/13 | 1,796.5 | 1,813.5 | 1,771 | 1,781 | -28 | -1.5% | 1,868,900 |
| 2015/05/12 | 1,785 | 1,830 | 1,763 | 1,809 | +38 | +2.1% | 2,216,300 |
| 2015/05/11 | 1,824 | 1,831.5 | 1,766 | 1,771 | -24 | -1.3% | 1,838,600 |
| 2015/05/08 | 1,771.5 | 1,803 | 1,753 | 1,795 | +22 | +1.2% | 1,634,200 |
| 2015/05/07 | 1,723 | 1,789 | 1,723 | 1,773 | +25.5 | +1.5% | 3,338,500 |
| 2015/05/01 | 1,760 | 1,765 | 1,712.5 | 1,747.5 | +13 | +0.7% | 2,607,800 |
| 2015/04/30 | 1,729 | 1,757.5 | 1,723 | 1,734.5 | -56.5 | -3.2% | 2,841,500 |
| 2015/04/28 | 1,759.5 | 1,792 | 1,751.5 | 1,791 | +47 | +2.7% | 2,676,500 |
| 2015/04/27 | 1,740 | 1,754.5 | 1,730 | 1,744 | -31.5 | -1.8% | 1,596,800 |
| 2015/04/24 | 1,769.5 | 1,792 | 1,761.5 | 1,775.5 | +5.5 | +0.3% | 1,747,900 |
| 2015/04/23 | 1,800 | 1,813.5 | 1,753 | 1,770 | -12 | -0.7% | 2,816,300 |
| 2015/04/22 | 1,777 | 1,811.5 | 1,767 | 1,782 | +14.5 | +0.8% | 2,896,300 |
| 2015/04/21 | 1,718.5 | 1,771.5 | 1,706.5 | 1,767.5 | +70 | +4.1% | 3,547,100 |
| 2015/04/20 | 1,680 | 1,712 | 1,675.5 | 1,697.5 | -6.5 | -0.4% | 1,677,700 |
| 2015/04/17 | 1,723.5 | 1,727 | 1,695.5 | 1,704 | -31.5 | -1.8% | 3,443,400 |
| 2015/04/16 | 1,703.5 | 1,735.5 | 1,692 | 1,735.5 | +26.5 | +1.6% | 2,123,200 |
| 2015/04/15 | 1,678 | 1,711 | 1,678 | 1,709 | +24.5 | +1.5% | 3,015,700 |
| 2015/04/14 | 1,672.5 | 1,707.5 | 1,670.5 | 1,684.5 | +16 | +1% | 2,520,100 |
| 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 |
2451～
2500
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
