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 |
|---|---|---|---|---|---|---|---|
| 2014/07/07 | 1,405 | 1,431 | 1,403 | 1,413 | +9 | +0.6% | 1,669,300 |
| 2014/07/04 | 1,412 | 1,424 | 1,399 | 1,404 | +12 | +0.9% | 2,050,900 |
| 2014/07/03 | 1,414 | 1,415 | 1,382 | 1,392 | -15 | -1.1% | 2,143,800 |
| 2014/07/02 | 1,423 | 1,426 | 1,400 | 1,407 | -13 | -0.9% | 1,938,700 |
| 2014/07/01 | 1,392 | 1,427 | 1,386 | 1,420 | +43 | +3.1% | 2,546,200 |
| 2014/06/30 | 1,368 | 1,379 | 1,362 | 1,377 | +13 | +1% | 2,306,700 |
| 2014/06/27 | 1,369 | 1,371 | 1,350 | 1,364 | -17 | -1.2% | 2,175,600 |
| 2014/06/26 | 1,404 | 1,407 | 1,379 | 1,381 | -7 | -0.5% | 1,745,100 |
| 2014/06/25 | 1,406 | 1,411 | 1,388 | 1,388 | -24 | -1.7% | 1,437,800 |
| 2014/06/24 | 1,411 | 1,420 | 1,401 | 1,412 | +3 | +0.2% | 1,166,300 |
| 2014/06/23 | 1,420 | 1,422 | 1,401 | 1,409 | -2 | -0.1% | 2,906,800 |
| 2014/06/20 | 1,411 | 1,435 | 1,408 | 1,411 | +10 | +0.7% | 2,604,200 |
| 2014/06/19 | 1,366 | 1,408 | 1,359 | 1,401 | +55 | +4.1% | 2,889,700 |
| 2014/06/18 | 1,365 | 1,369 | 1,333 | 1,346 | -23 | -1.7% | 2,440,800 |
| 2014/06/17 | 1,381 | 1,387 | 1,364 | 1,369 | +3 | +0.2% | 1,971,800 |
| 2014/06/16 | 1,370 | 1,380 | 1,360 | 1,366 | -6 | -0.4% | 1,890,700 |
| 2014/06/13 | 1,364 | 1,382 | 1,364 | 1,372 | -9 | -0.7% | 3,082,600 |
| 2014/06/12 | 1,377 | 1,383 | 1,361 | 1,381 | -1 | -0.1% | 2,209,900 |
| 2014/06/11 | 1,355 | 1,383 | 1,355 | 1,382 | +29 | +2.1% | 1,975,600 |
| 2014/06/10 | 1,357 | 1,367 | 1,346 | 1,353 | -4 | -0.3% | 2,421,900 |
| 2014/06/09 | 1,355 | 1,372 | 1,351 | 1,357 | +7 | +0.5% | 2,699,100 |
| 2014/06/06 | 1,346 | 1,357 | 1,341 | 1,350 | +6 | +0.4% | 3,229,700 |
| 2014/06/05 | 1,372 | 1,375 | 1,340 | 1,344 | -30 | -2.2% | 3,090,400 |
| 2014/06/04 | 1,355 | 1,375 | 1,354 | 1,374 | +27 | +2% | 3,395,200 |
| 2014/06/03 | 1,346 | 1,368 | 1,339 | 1,347 | +12 | +0.9% | 3,823,900 |
| 2014/06/02 | 1,341 | 1,344 | 1,323 | 1,335 | +10 | +0.8% | 3,402,500 |
| 2014/05/30 | 1,332 | 1,340 | 1,321 | 1,325 | -7 | -0.5% | 3,274,700 |
| 2014/05/29 | 1,324 | 1,343 | 1,316 | 1,332 | +6 | +0.5% | 2,947,500 |
| 2014/05/28 | 1,327 | 1,336 | 1,323 | 1,326 | +4 | +0.3% | 2,712,100 |
| 2014/05/27 | 1,323 | 1,345 | 1,321 | 1,322 | +1 | +0.1% | 2,150,900 |
| 2014/05/26 | 1,323 | 1,323 | 1,308 | 1,321 | +8 | +0.6% | 2,509,900 |
| 2014/05/23 | 1,292 | 1,323 | 1,290 | 1,313 | +29 | +2.3% | 2,450,800 |
| 2014/05/22 | 1,265 | 1,290 | 1,256 | 1,284 | +24 | +1.9% | 2,251,400 |
| 2014/05/21 | 1,256 | 1,265 | 1,249 | 1,260 | +1 | +0.1% | 2,246,500 |
| 2014/05/20 | 1,270 | 1,270 | 1,246 | 1,259 | +2 | +0.2% | 2,175,900 |
| 2014/05/19 | 1,288 | 1,289 | 1,254 | 1,257 | -37 | -2.9% | 3,073,300 |
| 2014/05/16 | 1,293 | 1,332 | 1,275 | 1,294 | -18 | -1.4% | 3,847,300 |
| 2014/05/15 | 1,299 | 1,315 | 1,282 | 1,312 | ±0 | ±0% | 2,692,900 |
| 2014/05/14 | 1,291 | 1,312 | 1,288 | 1,312 | +24 | +1.9% | 2,297,400 |
| 2014/05/13 | 1,276 | 1,291 | 1,271 | 1,288 | +37 | +3% | 2,765,300 |
| 2014/05/12 | 1,238 | 1,262 | 1,238 | 1,251 | +12 | +1% | 1,387,100 |
| 2014/05/09 | 1,215 | 1,253 | 1,215 | 1,239 | +12 | +1% | 2,823,700 |
| 2014/05/08 | 1,223 | 1,248 | 1,212 | 1,227 | +6 | +0.5% | 3,670,000 |
| 2014/05/07 | 1,242 | 1,246 | 1,217 | 1,221 | -33 | -2.6% | 2,694,300 |
| 2014/05/02 | 1,262 | 1,271 | 1,251 | 1,254 | -7 | -0.6% | 1,385,100 |
| 2014/05/01 | 1,227 | 1,270 | 1,227 | 1,261 | +42 | +3.4% | 2,042,000 |
| 2014/04/30 | 1,218 | 1,231 | 1,212 | 1,219 | +6 | +0.5% | 1,553,800 |
| 2014/04/28 | 1,201 | 1,221 | 1,195 | 1,213 | -6 | -0.5% | 1,805,000 |
| 2014/04/25 | 1,200 | 1,232 | 1,187 | 1,219 | +14 | +1.2% | 1,784,100 |
| 2014/04/24 | 1,200 | 1,231 | 1,192 | 1,205 | +3 | +0.2% | 2,233,300 |
2501～
2550
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
