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 |
|---|---|---|---|---|---|---|---|
| 2014/12/26 | 1,476 | 1,488 | 1,470 | 1,485.5 | +11 | +0.7% | 1,312,600 |
| 2014/12/25 | 1,478 | 1,483.5 | 1,468.5 | 1,474.5 | -8.5 | -0.6% | 930,100 |
| 2014/12/24 | 1,498 | 1,504.5 | 1,479 | 1,483 | +6.5 | +0.4% | 1,809,200 |
| 2014/12/22 | 1,474 | 1,489 | 1,470.5 | 1,476.5 | +0.5 | ±0% | 2,749,400 |
| 2014/12/19 | 1,458 | 1,480.5 | 1,450.5 | 1,476 | +56 | +3.9% | 3,223,100 |
| 2014/12/18 | 1,435.5 | 1,443 | 1,418.5 | 1,420 | +28 | +2% | 2,174,700 |
| 2014/12/17 | 1,389 | 1,415.5 | 1,380 | 1,392 | -1 | -0.1% | 3,192,100 |
| 2014/12/16 | 1,393 | 1,399.5 | 1,377.5 | 1,393 | -24.5 | -1.7% | 2,759,000 |
| 2014/12/15 | 1,419.5 | 1,445 | 1,406 | 1,417.5 | -20 | -1.4% | 3,150,700 |
| 2014/12/12 | 1,428 | 1,455 | 1,426 | 1,437.5 | -1.5 | -0.1% | 4,133,000 |
| 2014/12/11 | 1,427.5 | 1,442.5 | 1,412 | 1,439 | -14.5 | -1% | 2,620,200 |
| 2014/12/10 | 1,496.5 | 1,515 | 1,442 | 1,453.5 | -45 | -3% | 3,954,100 |
| 2014/12/09 | 1,487 | 1,507.5 | 1,485 | 1,498.5 | +0.5 | ±0% | 2,623,900 |
| 2014/12/08 | 1,520 | 1,535 | 1,495 | 1,498 | -10.5 | -0.7% | 3,285,000 |
| 2014/12/05 | 1,480 | 1,510 | 1,479.5 | 1,508.5 | +21 | +1.4% | 2,078,700 |
| 2014/12/04 | 1,486.5 | 1,508 | 1,476 | 1,487.5 | +22.5 | +1.5% | 3,287,800 |
| 2014/12/03 | 1,480 | 1,505.5 | 1,462 | 1,465 | -11 | -0.7% | 2,621,800 |
| 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 |
2551～
2600
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
