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 |
|---|---|---|---|---|---|---|---|
| 2014/02/10 | 1,278 | 1,281 | 1,223 | 1,238 | -23 | -1.8% | 2,852,500 |
| 2014/02/07 | 1,240 | 1,262 | 1,228 | 1,261 | +46 | +3.8% | 2,272,400 |
| 2014/02/06 | 1,196 | 1,222 | 1,183 | 1,215 | +14 | +1.2% | 3,112,800 |
| 2014/02/05 | 1,186 | 1,209 | 1,181 | 1,201 | +38 | +3.3% | 3,167,900 |
| 2014/02/04 | 1,181 | 1,217 | 1,163 | 1,163 | -76 | -6.1% | 4,658,700 |
| 2014/02/03 | 1,251 | 1,269 | 1,238 | 1,239 | -26 | -2.1% | 2,073,200 |
| 2014/01/31 | 1,305 | 1,317 | 1,249 | 1,265 | -27 | -2.1% | 2,868,000 |
| 2014/01/30 | 1,293 | 1,305 | 1,273 | 1,292 | -45 | -3.4% | 3,689,500 |
| 2014/01/29 | 1,312 | 1,341 | 1,305 | 1,337 | +37 | +2.8% | 3,833,000 |
| 2014/01/28 | 1,328 | 1,328 | 1,299 | 1,300 | +2 | +0.2% | 4,724,100 |
| 2014/01/27 | 1,342 | 1,346 | 1,294 | 1,298 | -99 | -7.1% | 6,474,700 |
| 2014/01/24 | 1,439 | 1,442 | 1,387 | 1,397 | -71 | -4.8% | 3,400,500 |
| 2014/01/23 | 1,462 | 1,487 | 1,453 | 1,468 | +18 | +1.2% | 3,528,100 |
| 2014/01/22 | 1,443 | 1,462 | 1,439 | 1,450 | -4 | -0.3% | 2,641,800 |
| 2014/01/21 | 1,455 | 1,475 | 1,442 | 1,454 | +1 | +0.1% | 2,145,800 |
| 2014/01/20 | 1,465 | 1,468 | 1,450 | 1,453 | -1 | -0.1% | 1,682,200 |
| 2014/01/17 | 1,459 | 1,460 | 1,440 | 1,454 | -21 | -1.4% | 2,183,600 |
| 2014/01/16 | 1,496 | 1,505 | 1,472 | 1,475 | -5 | -0.3% | 1,924,400 |
| 2014/01/15 | 1,454 | 1,482 | 1,454 | 1,480 | +59 | +4.2% | 2,523,800 |
| 2014/01/14 | 1,460 | 1,460 | 1,406 | 1,421 | -69 | -4.6% | 4,082,700 |
| 2014/01/10 | 1,500 | 1,503 | 1,481 | 1,490 | -7 | -0.5% | 3,499,800 |
| 2014/01/09 | 1,486 | 1,504 | 1,479 | 1,497 | +17 | +1.1% | 3,071,400 |
| 2014/01/08 | 1,458 | 1,480 | 1,446 | 1,480 | +47 | +3.3% | 2,267,300 |
| 2014/01/07 | 1,431 | 1,442 | 1,417 | 1,433 | -20 | -1.4% | 2,814,700 |
| 2014/01/06 | 1,480 | 1,485 | 1,442 | 1,453 | -16 | -1.1% | 2,478,100 |
| 2013/12/30 | 1,478 | 1,481 | 1,452 | 1,469 | +1 | +0.1% | 2,425,400 |
| 2013/12/27 | 1,473 | 1,480 | 1,431 | 1,468 | +8 | +0.5% | 1,918,100 |
| 2013/12/26 | 1,423 | 1,467 | 1,421 | 1,460 | +48 | +3.4% | 2,166,000 |
| 2013/12/25 | 1,407 | 1,414 | 1,392 | 1,412 | +11 | +0.8% | 1,226,800 |
| 2013/12/24 | 1,420 | 1,427 | 1,398 | 1,401 | -1 | -0.1% | 1,885,000 |
| 2013/12/20 | 1,405 | 1,413 | 1,380 | 1,402 | +7 | +0.5% | 2,551,700 |
| 2013/12/19 | 1,383 | 1,409 | 1,381 | 1,395 | +27 | +2% | 3,555,400 |
| 2013/12/18 | 1,356 | 1,370 | 1,350 | 1,368 | +2 | +0.1% | 2,347,700 |
| 2013/12/17 | 1,336 | 1,369 | 1,335 | 1,366 | +48 | +3.6% | 3,078,600 |
| 2013/12/16 | 1,300 | 1,329 | 1,290 | 1,318 | -23 | -1.7% | 2,169,000 |
| 2013/12/13 | 1,346 | 1,367 | 1,314 | 1,341 | -16 | -1.2% | 5,864,600 |
| 2013/12/12 | 1,346 | 1,364 | 1,338 | 1,357 | +26 | +2% | 3,428,300 |
| 2013/12/11 | 1,356 | 1,361 | 1,321 | 1,331 | -40 | -2.9% | 2,260,000 |
| 2013/12/10 | 1,356 | 1,375 | 1,354 | 1,371 | +16 | +1.2% | 2,171,700 |
| 2013/12/09 | 1,370 | 1,377 | 1,346 | 1,355 | +8 | +0.6% | 1,777,300 |
| 2013/12/06 | 1,326 | 1,350 | 1,317 | 1,347 | +26 | +2% | 1,978,700 |
| 2013/12/05 | 1,322 | 1,341 | 1,316 | 1,321 | -9 | -0.7% | 2,062,500 |
| 2013/12/04 | 1,362 | 1,364 | 1,326 | 1,330 | -48 | -3.5% | 2,616,500 |
| 2013/12/03 | 1,389 | 1,394 | 1,374 | 1,378 | +8 | +0.6% | 2,165,200 |
| 2013/12/02 | 1,354 | 1,375 | 1,347 | 1,370 | +16 | +1.2% | 2,871,200 |
| 2013/11/29 | 1,348 | 1,361 | 1,347 | 1,354 | +9 | +0.7% | 2,834,600 |
| 2013/11/28 | 1,344 | 1,347 | 1,335 | 1,345 | +27 | +2% | 2,412,700 |
| 2013/11/27 | 1,314 | 1,333 | 1,312 | 1,318 | -10 | -0.8% | 1,586,400 |
| 2013/11/26 | 1,332 | 1,341 | 1,324 | 1,328 | -19 | -1.4% | 1,969,600 |
| 2013/11/25 | 1,350 | 1,376 | 1,341 | 1,347 | +16 | +1.2% | 3,344,900 |
2601～
2650
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
