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 |
|---|---|---|---|---|---|---|---|
| 2013/12/17 | 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 |
| 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 |
2801～
2850
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
