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 |
|---|---|---|---|---|---|---|---|
| 2011/10/07 | 736 | 755 | 736 | 742 | +14 | +1.9% | 2,474,200 |
| 2011/10/06 | 720 | 738 | 713 | 728 | +12 | +1.7% | 2,524,200 |
| 2011/10/05 | 722 | 729 | 715 | 716 | ±0 | ±0% | 4,062,000 |
| 2011/10/04 | 708 | 717 | 702 | 716 | -2 | -0.3% | 3,339,500 |
| 2011/10/03 | 722 | 725 | 698 | 718 | -19 | -2.6% | 2,863,100 |
| 2011/09/30 | 744 | 746 | 728 | 737 | -5 | -0.7% | 3,641,200 |
| 2011/09/29 | 732 | 750 | 715 | 742 | +8 | +1.1% | 2,939,200 |
| 2011/09/28 | 734 | 739 | 726 | 734 | -673 | -47.8% | 2,509,800 |
| 2011/09/27 | 1,374 | 1,407 | 1,374 | 1,407 | +42 | +3.1% | 924,750 |
| 2011/09/26 | 1,419 | 1,419 | 1,362 | 1,365 | -27 | -1.9% | 1,881,300 |
| 2011/09/22 | 1,404 | 1,406 | 1,382 | 1,392 | -28 | -2% | 1,481,200 |
| 2011/09/21 | 1,441 | 1,449 | 1,410 | 1,420 | -20 | -1.4% | 2,342,250 |
| 2011/09/20 | 1,489 | 1,490 | 1,433 | 1,440 | -51 | -3.4% | 1,491,050 |
| 2011/09/16 | 1,480 | 1,500 | 1,469 | 1,491 | +40 | +2.8% | 1,203,100 |
| 2011/09/15 | 1,458 | 1,482 | 1,440 | 1,451 | +12 | +0.8% | 1,091,550 |
| 2011/09/14 | 1,461 | 1,463 | 1,428 | 1,439 | -26 | -1.8% | 1,387,500 |
| 2011/09/13 | 1,458 | 1,471 | 1,434 | 1,465 | +27 | +1.9% | 1,476,050 |
| 2011/09/12 | 1,450 | 1,472 | 1,433 | 1,438 | -53 | -3.6% | 1,534,400 |
| 2011/09/09 | 1,476 | 1,506 | 1,474 | 1,491 | +3 | +0.2% | 2,130,350 |
| 2011/09/08 | 1,516 | 1,524 | 1,479 | 1,488 | -2 | -0.1% | 1,933,600 |
| 2011/09/07 | 1,512 | 1,516 | 1,468 | 1,490 | -21 | -1.4% | 3,042,450 |
| 2011/09/06 | 1,534 | 1,549 | 1,474 | 1,511 | -49 | -3.1% | 3,585,600 |
| 2011/09/05 | 1,570 | 1,579 | 1,553 | 1,560 | -34 | -2.1% | 2,385,100 |
| 2011/09/02 | 1,580 | 1,609 | 1,573 | 1,594 | -2 | -0.1% | 2,386,250 |
| 2011/09/01 | 1,585 | 1,620 | 1,581 | 1,596 | +27 | +1.7% | 1,928,650 |
| 2011/08/31 | 1,562 | 1,569 | 1,551 | 1,569 | +9 | +0.6% | 1,329,300 |
| 2011/08/30 | 1,575 | 1,591 | 1,557 | 1,560 | +2 | +0.1% | 1,699,600 |
| 2011/08/29 | 1,561 | 1,584 | 1,533 | 1,558 | -11 | -0.7% | 2,117,100 |
| 2011/08/26 | 1,568 | 1,573 | 1,548 | 1,569 | -5 | -0.3% | 2,161,550 |
| 2011/08/25 | 1,547 | 1,612 | 1,540 | 1,574 | +32 | +2.1% | 2,120,100 |
| 2011/08/24 | 1,564 | 1,574 | 1,536 | 1,542 | -6 | -0.4% | 2,207,850 |
| 2011/08/23 | 1,539 | 1,564 | 1,530 | 1,548 | +9 | +0.6% | 2,206,750 |
| 2011/08/22 | 1,559 | 1,564 | 1,530 | 1,539 | -35 | -2.2% | 2,018,450 |
| 2011/08/19 | 1,586 | 1,590 | 1,562 | 1,574 | -54 | -3.3% | 2,120,900 |
| 2011/08/18 | 1,659 | 1,660 | 1,619 | 1,628 | -39 | -2.3% | 1,563,700 |
| 2011/08/17 | 1,660 | 1,671 | 1,647 | 1,667 | -1 | -0.1% | 912,000 |
| 2011/08/16 | 1,672 | 1,704 | 1,664 | 1,668 | +14 | +0.8% | 2,132,700 |
| 2011/08/15 | 1,671 | 1,684 | 1,642 | 1,654 | +30 | +1.8% | 1,960,200 |
| 2011/08/12 | 1,650 | 1,678 | 1,618 | 1,624 | +5 | +0.3% | 2,397,000 |
| 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 |
3301～
3350
件表示中 / 3674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 | 248,700円 | +11.6% | +18.9% | 3.22% | 10.92倍 | 0.96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 | 383,500円 | +5.4% | +12.7% | 3.44% | 9.06倍 | 1.21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 | 84,000円 | -7.6% | +27.6% | 3.96% | 8.03倍 | 0.86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 |
| かんぽ | 254,300円 | -9.1% | +36.5% | 4.09% | 8.11倍 | 0.29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 | 149,200円 | +21.5% | +7.9% | 0.00% | 19.33倍 | 1.28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
