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 |
|---|---|---|---|---|---|---|---|
| 2011/08/11 | 1,640 | 1,649 | 1,596 | 1,619 | -73 | -4.3% | 3,675,500 |
| 2011/08/10 | 1,740 | 1,748 | 1,690 | 1,692 | +3 | +0.2% | 1,609,000 |
| 2011/08/09 | 1,688 | 1,690 | 1,616 | 1,689 | -52 | -3% | 3,303,250 |
| 2011/08/08 | 1,733 | 1,751 | 1,704 | 1,741 | -29 | -1.6% | 3,530,750 |
| 2011/08/05 | 1,812 | 1,818 | 1,760 | 1,770 | -110 | -5.9% | 3,040,400 |
| 2011/08/04 | 1,878 | 1,911 | 1,865 | 1,880 | +9 | +0.5% | 1,657,850 |
| 2011/08/03 | 1,894 | 1,906 | 1,860 | 1,871 | -60 | -3.1% | 2,333,850 |
| 2011/08/02 | 1,936 | 1,938 | 1,908 | 1,931 | -3 | -0.2% | 1,664,650 |
| 2011/08/01 | 1,941 | 1,968 | 1,934 | 1,934 | +44 | +2.3% | 2,281,450 |
| 2011/07/29 | 1,923 | 1,931 | 1,890 | 1,890 | -11 | -0.6% | 1,515,650 |
| 2011/07/28 | 1,908 | 1,918 | 1,890 | 1,901 | -36 | -1.9% | 1,076,250 |
| 2011/07/27 | 1,969 | 1,972 | 1,923 | 1,937 | -31 | -1.6% | 1,569,950 |
| 2011/07/26 | 1,935 | 1,986 | 1,934 | 1,968 | +45 | +2.3% | 2,108,800 |
| 2011/07/25 | 1,959 | 1,966 | 1,917 | 1,923 | -44 | -2.2% | 1,551,500 |
| 2011/07/22 | 1,943 | 1,988 | 1,941 | 1,967 | +51 | +2.7% | 1,896,400 |
| 2011/07/21 | 1,920 | 1,938 | 1,913 | 1,916 | +6 | +0.3% | 892,450 |
| 2011/07/20 | 1,918 | 1,956 | 1,903 | 1,910 | +16 | +0.8% | 1,782,400 |
| 2011/07/19 | 1,906 | 1,910 | 1,880 | 1,894 | -36 | -1.9% | 1,994,650 |
| 2011/07/15 | 1,920 | 1,933 | 1,905 | 1,930 | +10 | +0.5% | 1,419,950 |
| 2011/07/14 | 1,941 | 1,946 | 1,919 | 1,920 | -30 | -1.5% | 1,764,050 |
| 2011/07/13 | 1,959 | 1,970 | 1,928 | 1,950 | -10 | -0.5% | 1,324,900 |
| 2011/07/12 | 1,968 | 1,968 | 1,933 | 1,960 | -45 | -2.2% | 1,958,750 |
| 2011/07/11 | 2,011 | 2,026 | 1,989 | 2,005 | -30 | -1.5% | 2,500,150 |
| 2011/07/08 | 2,042 | 2,054 | 2,033 | 2,035 | +14 | +0.7% | 1,661,700 |
| 2011/07/07 | 2,025 | 2,035 | 2,018 | 2,021 | -10 | -0.5% | 1,194,700 |
| 2011/07/06 | 2,020 | 2,032 | 2,011 | 2,031 | +11 | +0.5% | 1,588,550 |
| 2011/07/05 | 2,020 | 2,032 | 2,011 | 2,020 | -1 | ±0% | 2,426,150 |
| 2011/07/04 | 2,008 | 2,035 | 2,005 | 2,021 | +59 | +3% | 2,417,250 |
| 2011/07/01 | 1,942 | 1,990 | 1,942 | 1,962 | +57 | +3% | 3,128,000 |
| 2011/06/30 | 1,948 | 1,957 | 1,898 | 1,905 | +1 | +0.1% | 2,266,100 |
| 2011/06/29 | 1,890 | 1,917 | 1,890 | 1,904 | +43 | +2.3% | 1,525,000 |
| 2011/06/28 | 1,855 | 1,880 | 1,848 | 1,861 | +28 | +1.5% | 1,558,700 |
| 2011/06/27 | 1,880 | 1,880 | 1,826 | 1,833 | -49 | -2.6% | 1,882,400 |
| 2011/06/24 | 1,868 | 1,891 | 1,858 | 1,882 | +16 | +0.9% | 1,054,250 |
| 2011/06/23 | 1,869 | 1,894 | 1,866 | 1,866 | -4 | -0.2% | 680,150 |
| 2011/06/22 | 1,843 | 1,885 | 1,843 | 1,870 | +39 | +2.1% | 1,119,950 |
| 2011/06/21 | 1,849 | 1,849 | 1,820 | 1,831 | -5 | -0.3% | 800,900 |
| 2011/06/20 | 1,827 | 1,848 | 1,827 | 1,836 | +10 | +0.5% | 609,050 |
| 2011/06/17 | 1,853 | 1,856 | 1,809 | 1,826 | -29 | -1.6% | 1,203,500 |
| 2011/06/16 | 1,871 | 1,882 | 1,852 | 1,855 | -26 | -1.4% | 994,050 |
| 2011/06/15 | 1,891 | 1,914 | 1,870 | 1,881 | +6 | +0.3% | 726,800 |
| 2011/06/14 | 1,854 | 1,892 | 1,845 | 1,875 | +22 | +1.2% | 1,033,250 |
| 2011/06/13 | 1,829 | 1,858 | 1,814 | 1,853 | -8 | -0.4% | 975,300 |
| 2011/06/10 | 1,878 | 1,904 | 1,857 | 1,861 | +4 | +0.2% | 1,584,400 |
| 2011/06/09 | 1,862 | 1,872 | 1,843 | 1,857 | -12 | -0.6% | 912,700 |
| 2011/06/08 | 1,858 | 1,876 | 1,843 | 1,869 | +8 | +0.4% | 1,256,850 |
| 2011/06/07 | 1,858 | 1,866 | 1,838 | 1,861 | +10 | +0.5% | 1,120,650 |
| 2011/06/06 | 1,890 | 1,890 | 1,832 | 1,851 | -40 | -2.1% | 1,601,100 |
| 2011/06/03 | 1,926 | 1,933 | 1,879 | 1,891 | -25 | -1.3% | 1,019,050 |
| 2011/06/02 | 1,933 | 1,934 | 1,893 | 1,916 | -49 | -2.5% | 1,332,000 |
3251～
3300
件表示中 / 3585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 | 238,100円 | -20.2% | +12.6% | 3.36% | 11.90倍 | 0.93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 |
| ＳＯＭＰＯＨＤ | 392,500円 | +5.4% | +12.7% | 3.36% | 9.47倍 | 1.27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 |
| 第一生命 | 377,900円 | -19.1% | +4.3% | 3.23% | 10.77倍 | 0.97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 |
| かんぽ | 307,900円 | -9.1% | +36.5% | 3.38% | 9.82倍 | 0.36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 | 201,100円 | +21.5% | +7.9% | 0.00% | 26.05倍 | 1.72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
