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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,260 | 1,283 | 1,232 | 1,245 | -36 | -2.8% | 2,265,900 |
| 2014/04/04 | 1,258 | 1,291 | 1,258 | 1,281 | +17 | +1.3% | 1,740,200 |
| 2014/04/03 | 1,250 | 1,280 | 1,240 | 1,264 | +24 | +1.9% | 2,523,500 |
| 2014/04/02 | 1,246 | 1,270 | 1,239 | 1,240 | +5 | +0.4% | 2,632,700 |
| 2014/04/01 | 1,234 | 1,237 | 1,217 | 1,235 | +8 | +0.7% | 2,211,300 |
| 2014/03/31 | 1,221 | 1,232 | 1,211 | 1,227 | +27 | +2.3% | 3,297,600 |
| 2014/03/28 | 1,172 | 1,201 | 1,147 | 1,200 | +18 | +1.5% | 3,286,700 |
| 2014/03/27 | 1,175 | 1,186 | 1,145 | 1,182 | -20 | -1.7% | 3,172,700 |
| 2014/03/26 | 1,178 | 1,204 | 1,170 | 1,202 | +36 | +3.1% | 4,480,000 |
| 2014/03/25 | 1,174 | 1,177 | 1,146 | 1,166 | -15 | -1.3% | 4,964,700 |
| 2014/03/24 | 1,199 | 1,219 | 1,173 | 1,181 | -15 | -1.3% | 3,265,100 |
| 2014/03/20 | 1,222 | 1,228 | 1,195 | 1,196 | -25 | -2% | 1,999,600 |
| 2014/03/19 | 1,223 | 1,243 | 1,206 | 1,221 | +2 | +0.2% | 1,864,700 |
| 2014/03/18 | 1,230 | 1,240 | 1,217 | 1,219 | +14 | +1.2% | 2,340,100 |
| 2014/03/17 | 1,198 | 1,209 | 1,189 | 1,205 | -15 | -1.2% | 2,566,800 |
| 2014/03/14 | 1,253 | 1,255 | 1,212 | 1,220 | -51 | -4% | 3,881,400 |
| 2014/03/13 | 1,278 | 1,292 | 1,269 | 1,271 | -6 | -0.5% | 2,060,000 |
| 2014/03/12 | 1,296 | 1,298 | 1,273 | 1,277 | -41 | -3.1% | 2,722,200 |
| 2014/03/11 | 1,305 | 1,324 | 1,300 | 1,318 | +13 | +1% | 3,041,700 |
| 2014/03/10 | 1,315 | 1,330 | 1,298 | 1,305 | -18 | -1.4% | 2,362,900 |
| 2014/03/07 | 1,327 | 1,334 | 1,299 | 1,323 | +22 | +1.7% | 2,758,300 |
| 2014/03/06 | 1,285 | 1,308 | 1,258 | 1,301 | +10 | +0.8% | 3,148,200 |
| 2014/03/05 | 1,264 | 1,298 | 1,260 | 1,291 | +48 | +3.9% | 2,925,400 |
| 2014/03/04 | 1,234 | 1,266 | 1,220 | 1,243 | +2 | +0.2% | 2,634,900 |
| 2014/03/03 | 1,230 | 1,246 | 1,206 | 1,241 | -5 | -0.4% | 2,654,600 |
| 2014/02/28 | 1,227 | 1,249 | 1,225 | 1,246 | +25 | +2% | 3,277,200 |
| 2014/02/27 | 1,258 | 1,259 | 1,216 | 1,221 | -38 | -3% | 3,001,900 |
| 2014/02/26 | 1,255 | 1,276 | 1,240 | 1,259 | -18 | -1.4% | 1,711,000 |
| 2014/02/25 | 1,273 | 1,286 | 1,268 | 1,277 | +16 | +1.3% | 2,143,100 |
| 2014/02/24 | 1,271 | 1,297 | 1,238 | 1,261 | -21 | -1.6% | 2,543,100 |
| 2014/02/21 | 1,264 | 1,285 | 1,252 | 1,282 | +41 | +3.3% | 2,196,900 |
| 2014/02/20 | 1,279 | 1,280 | 1,235 | 1,241 | -51 | -3.9% | 2,105,700 |
| 2014/02/19 | 1,277 | 1,296 | 1,266 | 1,292 | +14 | +1.1% | 2,547,100 |
| 2014/02/18 | 1,246 | 1,288 | 1,246 | 1,278 | +38 | +3.1% | 2,512,200 |
| 2014/02/17 | 1,220 | 1,251 | 1,216 | 1,240 | +14 | +1.1% | 2,057,300 |
| 2014/02/14 | 1,260 | 1,292 | 1,209 | 1,226 | -39 | -3.1% | 3,597,700 |
| 2014/02/13 | 1,250 | 1,278 | 1,209 | 1,265 | +13 | +1% | 3,862,900 |
| 2014/02/12 | 1,266 | 1,276 | 1,246 | 1,252 | +14 | +1.1% | 2,447,800 |
| 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 |
2601～
2650
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
