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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,282.5 | 1,304.5 | 1,282.5 | 1,290.5 | +0.5 | ±0% | 1,641,900 |
| 2014/08/28 | 1,292 | 1,303 | 1,280.5 | 1,290 | -7.5 | -0.6% | 1,253,100 |
| 2014/08/27 | 1,300 | 1,305 | 1,287.5 | 1,297.5 | +4.5 | +0.3% | 1,626,900 |
| 2014/08/26 | 1,299 | 1,312 | 1,290 | 1,293 | -7.5 | -0.6% | 1,149,000 |
| 2014/08/25 | 1,300 | 1,305.5 | 1,291 | 1,300.5 | +5.5 | +0.4% | 1,228,900 |
| 2014/08/22 | 1,302 | 1,314 | 1,291 | 1,295 | +7.5 | +0.6% | 1,704,300 |
| 2014/08/21 | 1,274 | 1,289.5 | 1,266 | 1,287.5 | +28 | +2.2% | 1,987,800 |
| 2014/08/20 | 1,280.5 | 1,281 | 1,248 | 1,259.5 | -20.5 | -1.6% | 3,488,900 |
| 2014/08/19 | 1,294 | 1,303 | 1,276 | 1,280 | -4.5 | -0.4% | 1,756,300 |
| 2014/08/18 | 1,274 | 1,286.5 | 1,267 | 1,284.5 | +13.5 | +1.1% | 1,344,500 |
| 2014/08/15 | 1,284 | 1,287 | 1,267 | 1,271 | -18.5 | -1.4% | 1,815,800 |
| 2014/08/14 | 1,300 | 1,305 | 1,281.5 | 1,289.5 | +2 | +0.2% | 1,172,700 |
| 2014/08/13 | 1,266 | 1,295.5 | 1,264 | 1,287.5 | +11 | +0.9% | 2,297,200 |
| 2014/08/12 | 1,282 | 1,284.5 | 1,270 | 1,276.5 | -5.5 | -0.4% | 1,776,200 |
| 2014/08/11 | 1,250 | 1,286 | 1,248 | 1,282 | +70.5 | +5.8% | 3,214,900 |
| 2014/08/08 | 1,248.5 | 1,250.5 | 1,205 | 1,211.5 | -45.5 | -3.6% | 2,375,500 |
| 2014/08/07 | 1,244 | 1,259 | 1,228 | 1,257 | +12.5 | +1% | 2,626,300 |
| 2014/08/06 | 1,254 | 1,256.5 | 1,231 | 1,244.5 | -16 | -1.3% | 2,010,400 |
| 2014/08/05 | 1,283.5 | 1,289 | 1,259 | 1,260.5 | -28.5 | -2.2% | 1,641,100 |
| 2014/08/04 | 1,277 | 1,296.5 | 1,271 | 1,289 | +2 | +0.2% | 2,159,500 |
| 2014/08/01 | 1,290 | 1,299 | 1,284.5 | 1,287 | -22.5 | -1.7% | 1,787,900 |
| 2014/07/31 | 1,303 | 1,323 | 1,303 | 1,309.5 | +13 | +1% | 2,353,600 |
| 2014/07/30 | 1,295 | 1,301 | 1,285.5 | 1,296.5 | +6 | +0.5% | 1,654,100 |
| 2014/07/29 | 1,291.5 | 1,296.5 | 1,283.5 | 1,290.5 | -3 | -0.2% | 2,533,300 |
| 2014/07/28 | 1,290.5 | 1,296.5 | 1,279.5 | 1,293.5 | +2 | +0.2% | 2,385,300 |
| 2014/07/25 | 1,288 | 1,294 | 1,277.5 | 1,291.5 | +4 | +0.3% | 2,399,200 |
| 2014/07/24 | 1,291.5 | 1,296.5 | 1,276 | 1,287.5 | -4 | -0.3% | 3,506,300 |
| 2014/07/23 | 1,279.5 | 1,297 | 1,277 | 1,291.5 | +26.5 | +2.1% | 3,298,300 |
| 2014/07/22 | 1,270 | 1,281 | 1,265 | 1,265 | +3 | +0.2% | 3,079,400 |
| 2014/07/18 | 1,274 | 1,275 | 1,257 | 1,262 | -27 | -2.1% | 3,969,100 |
| 2014/07/17 | 1,297 | 1,310 | 1,281 | 1,289 | -9 | -0.7% | 4,288,800 |
| 2014/07/16 | 1,327 | 1,327 | 1,292 | 1,298 | -29 | -2.2% | 4,139,000 |
| 2014/07/15 | 1,330 | 1,338 | 1,318 | 1,327 | +12 | +0.9% | 3,126,100 |
| 2014/07/14 | 1,325 | 1,334 | 1,306 | 1,315 | -8 | -0.6% | 3,334,800 |
| 2014/07/11 | 1,311 | 1,328 | 1,296 | 1,323 | -9 | -0.7% | 3,268,400 |
| 2014/07/10 | 1,351 | 1,355 | 1,331 | 1,332 | -23 | -1.7% | 2,147,500 |
| 2014/07/09 | 1,365 | 1,369 | 1,345 | 1,355 | -15 | -1.1% | 2,385,800 |
| 2014/07/08 | 1,399 | 1,402 | 1,358 | 1,370 | -43 | -3% | 2,316,400 |
| 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 |
2501～
2550
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
