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 |
|---|---|---|---|---|---|---|---|
| 2024/09/19 | 2,492 | 2,523 | 2,469 | 2,493 | +61 | +2.5% | 2,258,200 |
| 2024/09/18 | 2,416 | 2,455.5 | 2,412 | 2,432 | +66 | +2.8% | 2,571,000 |
| 2024/09/17 | 2,437.5 | 2,457.5 | 2,303.5 | 2,366 | -28 | -1.2% | 2,444,700 |
| 2024/09/13 | 2,348.5 | 2,426 | 2,341 | 2,394 | +47.5 | +2% | 3,282,600 |
| 2024/09/12 | 2,324.5 | 2,351 | 2,298.5 | 2,346.5 | +58 | +2.5% | 2,210,700 |
| 2024/09/11 | 2,276.5 | 2,307.5 | 2,266.5 | 2,288.5 | +1.5 | +0.1% | 2,137,400 |
| 2024/09/10 | 2,327 | 2,347.5 | 2,273.5 | 2,287 | -26 | -1.1% | 1,334,900 |
| 2024/09/09 | 2,254 | 2,315.5 | 2,216.5 | 2,313 | -34.5 | -1.5% | 1,797,400 |
| 2024/09/06 | 2,337.5 | 2,359.5 | 2,322.5 | 2,347.5 | +3 | +0.1% | 1,562,200 |
| 2024/09/05 | 2,336 | 2,404 | 2,300 | 2,344.5 | -41.5 | -1.7% | 2,316,300 |
| 2024/09/04 | 2,410.5 | 2,428 | 2,375.5 | 2,386 | -135 | -5.4% | 2,540,100 |
| 2024/09/03 | 2,481 | 2,531 | 2,468.5 | 2,521 | +63 | +2.6% | 1,958,900 |
| 2024/09/02 | 2,461 | 2,481.5 | 2,430.5 | 2,458 | +9.5 | +0.4% | 1,218,000 |
| 2024/08/30 | 2,446.5 | 2,466 | 2,431.5 | 2,448.5 | +11 | +0.5% | 2,009,400 |
| 2024/08/29 | 2,430 | 2,459 | 2,412.5 | 2,437.5 | +28.5 | +1.2% | 2,009,400 |
| 2024/08/28 | 2,392.5 | 2,410 | 2,378 | 2,409 | +16 | +0.7% | 1,665,800 |
| 2024/08/27 | 2,415.5 | 2,427.5 | 2,391.5 | 2,393 | +9.5 | +0.4% | 1,541,700 |
| 2024/08/26 | 2,428 | 2,432.5 | 2,357 | 2,383.5 | -53 | -2.2% | 1,521,300 |
| 2024/08/23 | 2,451.5 | 2,494 | 2,423 | 2,436.5 | +45.5 | +1.9% | 2,357,000 |
| 2024/08/22 | 2,399.5 | 2,410.5 | 2,365 | 2,391 | -9 | -0.4% | 1,499,300 |
| 2024/08/21 | 2,379.5 | 2,420.5 | 2,375 | 2,400 | -25.5 | -1.1% | 2,143,100 |
| 2024/08/20 | 2,430 | 2,447 | 2,414.5 | 2,425.5 | +16 | +0.7% | 1,225,200 |
| 2024/08/19 | 2,467.5 | 2,470 | 2,402.5 | 2,409.5 | -42 | -1.7% | 1,532,700 |
| 2024/08/16 | 2,502 | 2,509 | 2,421.5 | 2,451.5 | +40.5 | +1.7% | 3,339,300 |
| 2024/08/15 | 2,382.5 | 2,437.5 | 2,341 | 2,411 | +29 | +1.2% | 2,825,400 |
| 2024/08/14 | 2,375 | 2,420 | 2,347.5 | 2,382 | +57 | +2.5% | 3,033,000 |
| 2024/08/13 | 2,350 | 2,369.5 | 2,240 | 2,325 | +125 | +5.7% | 4,157,800 |
| 2024/08/09 | 2,199.5 | 2,236.5 | 2,151.5 | 2,200 | +37.5 | +1.7% | 3,916,100 |
| 2024/08/08 | 2,162.5 | 2,216 | 2,130.5 | 2,162.5 | -33 | -1.5% | 3,154,900 |
| 2024/08/07 | 2,106 | 2,302 | 2,101 | 2,195.5 | -11 | -0.5% | 4,549,100 |
| 2024/08/06 | 2,225 | 2,284.5 | 2,103 | 2,206.5 | +160.5 | +7.8% | 3,439,200 |
| 2024/08/05 | 2,168.5 | 2,200 | 2,005 | 2,046 | -459 | -18.3% | 4,825,700 |
| 2024/08/02 | 2,612.5 | 2,634.5 | 2,499 | 2,505 | -254 | -9.2% | 2,788,200 |
| 2024/08/01 | 2,835.5 | 2,851 | 2,735 | 2,759 | -90 | -3.2% | 2,020,100 |
| 2024/07/31 | 2,770 | 2,854.5 | 2,760 | 2,849 | +58.5 | +2.1% | 2,369,200 |
| 2024/07/30 | 2,753 | 2,807 | 2,752.5 | 2,790.5 | -12.5 | -0.4% | 1,391,300 |
| 2024/07/29 | 2,773.5 | 2,824 | 2,753.5 | 2,803 | +72 | +2.6% | 1,434,000 |
| 2024/07/26 | 2,750 | 2,784.5 | 2,713 | 2,731 | -14.5 | -0.5% | 1,438,200 |
| 2024/07/25 | 2,817.5 | 2,821 | 2,742.5 | 2,745.5 | -106 | -3.7% | 1,417,500 |
| 2024/07/24 | 2,929.5 | 2,938 | 2,844 | 2,851.5 | -89.5 | -3% | 1,073,800 |
| 2024/07/23 | 2,933.5 | 2,950 | 2,916 | 2,941 | +53.5 | +1.9% | 1,097,000 |
| 2024/07/22 | 2,878.5 | 2,906.5 | 2,873.5 | 2,887.5 | +9 | +0.3% | 1,186,900 |
| 2024/07/19 | 2,880 | 2,891 | 2,851.5 | 2,878.5 | -4.5 | -0.2% | 829,900 |
| 2024/07/18 | 2,856 | 2,917.5 | 2,853 | 2,883 | +5 | +0.2% | 1,617,200 |
| 2024/07/17 | 2,937.5 | 2,941.5 | 2,872.5 | 2,878 | -60 | -2% | 1,774,500 |
| 2024/07/16 | 2,938 | 2,941 | 2,897 | 2,938 | +29 | +1% | 1,692,400 |
| 2024/07/12 | 2,959.5 | 2,977 | 2,885.5 | 2,909 | -114 | -3.8% | 2,385,300 |
| 2024/07/11 | 3,058 | 3,105 | 3,023 | 3,023 | -25 | -0.8% | 1,610,000 |
| 2024/07/10 | 2,986.5 | 3,075 | 2,970.5 | 3,048 | +50 | +1.7% | 1,797,900 |
| 2024/07/09 | 3,016 | 3,036 | 2,979.5 | 2,998 | +6.5 | +0.2% | 1,414,600 |
251～
300
件表示中 / 3793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 | 362,200円 | -19.3% | +12.3% | 3.42% | 15.27倍 | 1.38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 | 116,600円 | -7.2% | -14.2% | 4.12% | 12.25倍 | 1.23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 | 457,500円 | -14.7% | +32.6% | 3.28% | 12.50倍 | 1.00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 | 419,300円 | -8.5% | +40.9% | 2.96% | 11.45倍 | 0.48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 |
| ソニーＦＧ | 16,400円 | -4.5% | +171.8% | 2.13% | 14.30倍 | 1.75倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
