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 |
|---|---|---|---|---|---|---|---|
| 2014/05/21 | 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 |
| 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 |
2701～
2750
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
