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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 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 |
| 2014/04/23 | 1,205 | 1,226 | 1,193 | 1,202 | -1 | -0.1% | 2,399,700 |
| 2014/04/22 | 1,216 | 1,225 | 1,203 | 1,203 | -14 | -1.2% | 1,537,500 |
| 2014/04/21 | 1,219 | 1,233 | 1,212 | 1,217 | ±0 | ±0% | 1,153,800 |
| 2014/04/18 | 1,227 | 1,232 | 1,205 | 1,217 | +10 | +0.8% | 1,450,100 |
| 2014/04/17 | 1,209 | 1,225 | 1,194 | 1,207 | -3 | -0.2% | 3,007,300 |
| 2014/04/16 | 1,171 | 1,215 | 1,167 | 1,210 | +52 | +4.5% | 2,481,700 |
| 2014/04/15 | 1,162 | 1,171 | 1,153 | 1,158 | +3 | +0.3% | 1,709,800 |
| 2014/04/14 | 1,152 | 1,174 | 1,150 | 1,155 | -1 | -0.1% | 1,269,500 |
| 2014/04/11 | 1,144 | 1,167 | 1,138 | 1,156 | -33 | -2.8% | 2,416,900 |
| 2014/04/10 | 1,202 | 1,215 | 1,183 | 1,189 | +3 | +0.3% | 1,895,700 |
| 2014/04/09 | 1,188 | 1,205 | 1,179 | 1,186 | -32 | -2.6% | 3,067,200 |
| 2014/04/08 | 1,237 | 1,242 | 1,213 | 1,218 | -27 | -2.2% | 2,412,600 |
2551～
2600
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
