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 |
|---|---|---|---|---|---|---|---|
| 2013/11/22 | 1,326 | 1,345 | 1,320 | 1,331 | +22 | +1.7% | 3,557,500 |
| 2013/11/21 | 1,300 | 1,318 | 1,299 | 1,309 | +20 | +1.6% | 1,702,700 |
| 2013/11/20 | 1,310 | 1,315 | 1,281 | 1,289 | -20 | -1.5% | 2,289,100 |
| 2013/11/19 | 1,307 | 1,317 | 1,298 | 1,309 | -4 | -0.3% | 2,633,400 |
| 2013/11/18 | 1,308 | 1,321 | 1,296 | 1,313 | +27 | +2.1% | 2,882,500 |
| 2013/11/15 | 1,240 | 1,294 | 1,239 | 1,286 | +55 | +4.5% | 3,624,100 |
| 2013/11/14 | 1,209 | 1,235 | 1,201 | 1,231 | +36 | +3% | 1,926,500 |
| 2013/11/13 | 1,218 | 1,218 | 1,193 | 1,195 | -17 | -1.4% | 1,220,400 |
| 2013/11/12 | 1,180 | 1,214 | 1,173 | 1,212 | +24 | +2% | 1,918,700 |
| 2013/11/11 | 1,185 | 1,198 | 1,170 | 1,188 | +27 | +2.3% | 1,554,800 |
| 2013/11/08 | 1,165 | 1,170 | 1,156 | 1,161 | -26 | -2.2% | 1,629,700 |
| 2013/11/07 | 1,189 | 1,197 | 1,181 | 1,187 | +8 | +0.7% | 2,429,200 |
| 2013/11/06 | 1,154 | 1,188 | 1,148 | 1,179 | +29 | +2.5% | 2,236,700 |
| 2013/11/05 | 1,166 | 1,179 | 1,140 | 1,150 | -8 | -0.7% | 1,774,500 |
| 2013/11/01 | 1,185 | 1,190 | 1,153 | 1,158 | -17 | -1.4% | 1,113,800 |
| 2013/10/31 | 1,185 | 1,204 | 1,174 | 1,175 | -17 | -1.4% | 1,830,500 |
| 2013/10/30 | 1,185 | 1,195 | 1,176 | 1,192 | +19 | +1.6% | 1,876,100 |
| 2013/10/29 | 1,160 | 1,183 | 1,159 | 1,173 | -1 | -0.1% | 1,582,200 |
| 2013/10/28 | 1,189 | 1,190 | 1,163 | 1,174 | +3 | +0.3% | 2,191,000 |
| 2013/10/25 | 1,180 | 1,185 | 1,163 | 1,171 | -17 | -1.4% | 2,599,000 |
| 2013/10/24 | 1,190 | 1,200 | 1,159 | 1,188 | -12 | -1% | 3,371,400 |
| 2013/10/23 | 1,238 | 1,247 | 1,189 | 1,200 | -24 | -2% | 2,821,500 |
| 2013/10/22 | 1,237 | 1,237 | 1,221 | 1,224 | -7 | -0.6% | 1,881,500 |
| 2013/10/21 | 1,227 | 1,237 | 1,213 | 1,231 | +11 | +0.9% | 2,253,300 |
| 2013/10/18 | 1,241 | 1,249 | 1,216 | 1,220 | -20 | -1.6% | 2,288,800 |
| 2013/10/17 | 1,229 | 1,246 | 1,226 | 1,240 | +30 | +2.5% | 3,487,400 |
| 2013/10/16 | 1,197 | 1,229 | 1,197 | 1,210 | +17 | +1.4% | 2,262,700 |
| 2013/10/15 | 1,202 | 1,212 | 1,189 | 1,193 | -4 | -0.3% | 2,316,700 |
| 2013/10/11 | 1,190 | 1,205 | 1,181 | 1,197 | +20 | +1.7% | 2,660,000 |
| 2013/10/10 | 1,169 | 1,181 | 1,153 | 1,177 | +6 | +0.5% | 2,517,800 |
| 2013/10/09 | 1,139 | 1,180 | 1,126 | 1,171 | +20 | +1.7% | 2,738,500 |
| 2013/10/08 | 1,147 | 1,157 | 1,132 | 1,151 | -6 | -0.5% | 3,087,000 |
| 2013/10/07 | 1,188 | 1,193 | 1,153 | 1,157 | -31 | -2.6% | 2,609,300 |
| 2013/10/04 | 1,189 | 1,203 | 1,180 | 1,188 | -6 | -0.5% | 1,961,400 |
| 2013/10/03 | 1,221 | 1,222 | 1,193 | 1,194 | -19 | -1.6% | 1,864,700 |
| 2013/10/02 | 1,215 | 1,235 | 1,204 | 1,213 | -3 | -0.2% | 2,639,800 |
| 2013/10/01 | 1,221 | 1,240 | 1,215 | 1,216 | +2 | +0.2% | 2,200,000 |
| 2013/09/30 | 1,225 | 1,236 | 1,210 | 1,214 | -44 | -3.5% | 3,304,400 |
| 2013/09/27 | 1,285 | 1,294 | 1,254 | 1,258 | -22 | -1.7% | 2,493,500 |
| 2013/09/26 | 1,233 | 1,282 | 1,210 | 1,280 | +47 | +3.8% | 3,526,100 |
| 2013/09/25 | 1,238 | 1,248 | 1,230 | 1,233 | -11 | -0.9% | 1,733,300 |
| 2013/09/24 | 1,262 | 1,273 | 1,241 | 1,244 | -48 | -3.7% | 2,977,300 |
| 2013/09/20 | 1,317 | 1,340 | 1,284 | 1,292 | -8 | -0.6% | 4,633,100 |
| 2013/09/19 | 1,287 | 1,303 | 1,260 | 1,300 | +28 | +2.2% | 3,953,700 |
| 2013/09/18 | 1,280 | 1,281 | 1,255 | 1,272 | -4 | -0.3% | 2,087,500 |
| 2013/09/17 | 1,289 | 1,293 | 1,271 | 1,276 | -12 | -0.9% | 1,402,300 |
| 2013/09/13 | 1,283 | 1,306 | 1,270 | 1,288 | -18 | -1.4% | 3,546,400 |
| 2013/09/12 | 1,297 | 1,307 | 1,279 | 1,306 | +13 | +1% | 1,708,900 |
| 2013/09/11 | 1,303 | 1,314 | 1,271 | 1,293 | -1 | -0.1% | 2,176,400 |
| 2013/09/10 | 1,274 | 1,300 | 1,274 | 1,294 | +32 | +2.5% | 1,927,000 |
2651～
2700
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
