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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 2,677 | 2,812 | 2,669 | 2,744.5 | +67.5 | +2.5% | 3,351,900 |
| 2024/05/28 | 2,621.5 | 2,683 | 2,602.5 | 2,677 | +68 | +2.6% | 1,779,900 |
| 2024/05/27 | 2,600.5 | 2,620 | 2,588.5 | 2,609 | +36.5 | +1.4% | 1,556,800 |
| 2024/05/24 | 2,566.5 | 2,593 | 2,539 | 2,572.5 | -23 | -0.9% | 1,642,700 |
| 2024/05/23 | 2,545 | 2,595.5 | 2,520 | 2,595.5 | +63.5 | +2.5% | 1,806,700 |
| 2024/05/22 | 2,565 | 2,586.5 | 2,532 | 2,532 | -25 | -1% | 1,518,900 |
| 2024/05/21 | 2,650 | 2,659 | 2,541.5 | 2,557 | -66.5 | -2.5% | 2,340,500 |
| 2024/05/20 | 2,550 | 2,626 | 2,539 | 2,623.5 | +111.5 | +4.4% | 2,449,100 |
| 2024/05/17 | 2,459 | 2,516 | 2,426.5 | 2,512 | +70 | +2.9% | 2,686,000 |
| 2024/05/16 | 2,404.5 | 2,506.5 | 2,404.5 | 2,442 | -162.5 | -6.2% | 5,210,400 |
| 2024/05/15 | 2,642.5 | 2,650 | 2,573 | 2,604.5 | -38 | -1.4% | 2,256,600 |
| 2024/05/14 | 2,630.5 | 2,650.5 | 2,613.5 | 2,642.5 | -6.5 | -0.2% | 1,807,600 |
| 2024/05/13 | 2,652.5 | 2,669 | 2,618.5 | 2,649 | -40 | -1.5% | 2,186,800 |
| 2024/05/10 | 2,653.5 | 2,714 | 2,643 | 2,689 | +58 | +2.2% | 1,572,500 |
| 2024/05/09 | 2,558 | 2,645 | 2,547.5 | 2,631 | +112 | +4.4% | 1,670,500 |
| 2024/05/08 | 2,550 | 2,565.5 | 2,501.5 | 2,519 | -51.5 | -2% | 1,829,500 |
| 2024/05/07 | 2,617.5 | 2,625.5 | 2,563 | 2,570.5 | -22.5 | -0.9% | 2,524,200 |
| 2024/05/02 | 2,590 | 2,600 | 2,552.5 | 2,593 | -25.5 | -1% | 1,131,600 |
| 2024/05/01 | 2,569 | 2,651.5 | 2,545.5 | 2,618.5 | +41.5 | +1.6% | 1,648,600 |
| 2024/04/30 | 2,568 | 2,596 | 2,529 | 2,577 | +27 | +1.1% | 1,616,700 |
| 2024/04/26 | 2,437 | 2,573 | 2,422.5 | 2,550 | +129.5 | +5.4% | 5,761,400 |
| 2024/04/25 | 2,463 | 2,463 | 2,420.5 | 2,420.5 | -65.5 | -2.6% | 2,178,200 |
| 2024/04/24 | 2,504.5 | 2,515 | 2,486 | 2,486 | -14 | -0.6% | 2,100,400 |
| 2024/04/23 | 2,545.5 | 2,576.5 | 2,498.5 | 2,500 | -28.5 | -1.1% | 1,589,900 |
| 2024/04/22 | 2,500 | 2,538.5 | 2,476.5 | 2,528.5 | +71 | +2.9% | 1,453,800 |
| 2024/04/19 | 2,529 | 2,529 | 2,421 | 2,457.5 | -59.5 | -2.4% | 1,751,100 |
| 2024/04/18 | 2,467 | 2,526 | 2,448.5 | 2,517 | +47.5 | +1.9% | 1,659,700 |
| 2024/04/17 | 2,575 | 2,583 | 2,469.5 | 2,469.5 | -88.5 | -3.5% | 1,526,800 |
| 2024/04/16 | 2,590 | 2,596 | 2,534.5 | 2,558 | -57 | -2.2% | 2,132,900 |
| 2024/04/15 | 2,582 | 2,621 | 2,558 | 2,615 | +12 | +0.5% | 1,009,000 |
| 2024/04/12 | 2,564.5 | 2,626.5 | 2,553 | 2,603 | +31.5 | +1.2% | 1,566,700 |
| 2024/04/11 | 2,581 | 2,605 | 2,560 | 2,571.5 | -35 | -1.3% | 1,590,200 |
| 2024/04/10 | 2,618.5 | 2,629 | 2,592 | 2,606.5 | -38.5 | -1.5% | 1,104,400 |
| 2024/04/09 | 2,636.5 | 2,658.5 | 2,607 | 2,645 | -3.5 | -0.1% | 1,086,400 |
| 2024/04/08 | 2,645 | 2,697 | 2,631 | 2,648.5 | +21 | +0.8% | 1,521,400 |
| 2024/04/05 | 2,624 | 2,645 | 2,577 | 2,627.5 | -20.5 | -0.8% | 1,609,100 |
| 2024/04/04 | 2,657.5 | 2,667 | 2,637.5 | 2,648 | +4 | +0.2% | 1,792,200 |
| 2024/04/03 | 2,577.5 | 2,654.5 | 2,572.5 | 2,644 | +45 | +1.7% | 2,220,800 |
| 2024/04/02 | 2,550.5 | 2,618 | 2,549 | 2,599 | +36.5 | +1.4% | 1,796,100 |
| 2024/04/01 | 2,623 | 2,631.5 | 2,533 | 2,562.5 | -35 | -1.3% | 3,102,600 |
| 2024/03/29 | 2,658.5 | 2,675 | 2,578 | 2,597.5 | -29 | -1.1% | 2,333,500 |
| 2024/03/28 | 2,680.5 | 2,691 | 2,611 | 2,626.5 | -97.5 | -3.6% | 2,235,300 |
| 2024/03/27 | 2,714.5 | 2,752.5 | 2,710.5 | 2,724 | +10 | +0.4% | 2,066,200 |
| 2024/03/26 | 2,710 | 2,726.5 | 2,666.5 | 2,714 | +22 | +0.8% | 1,304,100 |
| 2024/03/25 | 2,750 | 2,759 | 2,692 | 2,692 | -64 | -2.3% | 1,516,700 |
| 2024/03/22 | 2,716 | 2,770.5 | 2,704 | 2,756 | +41.5 | +1.5% | 1,700,300 |
| 2024/03/21 | 2,720 | 2,737 | 2,688 | 2,714.5 | +34.5 | +1.3% | 1,967,200 |
| 2024/03/19 | 2,639 | 2,698 | 2,637 | 2,680 | +28 | +1.1% | 2,550,700 |
| 2024/03/18 | 2,625 | 2,679.5 | 2,607.5 | 2,652 | +47.5 | +1.8% | 2,570,300 |
| 2024/03/15 | 2,610.5 | 2,670.5 | 2,596.5 | 2,604.5 | -6 | -0.2% | 2,506,200 |
251～
300
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
