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 |
---|---|---|---|---|---|---|---|
2011/06/01 | 1,955 | 1,970 | 1,930 | 1,965 | +10 | +0.5% | 1,304,550 |
2011/05/31 | 1,905 | 1,955 | 1,897 | 1,955 | +50 | +2.6% | 2,262,200 |
2011/05/30 | 1,905 | 1,907 | 1,875 | 1,905 | -21 | -1.1% | 975,500 |
2011/05/27 | 1,898 | 1,953 | 1,893 | 1,926 | +28 | +1.5% | 1,561,600 |
2011/05/26 | 1,910 | 1,928 | 1,888 | 1,898 | +26 | +1.4% | 1,340,650 |
2011/05/25 | 1,866 | 1,896 | 1,865 | 1,872 | +7 | +0.4% | 896,300 |
2011/05/24 | 1,831 | 1,869 | 1,817 | 1,865 | +11 | +0.6% | 1,085,250 |
2011/05/23 | 1,910 | 1,915 | 1,848 | 1,854 | -50 | -2.6% | 1,593,550 |
2011/05/20 | 1,891 | 1,917 | 1,864 | 1,904 | +4 | +0.2% | 1,293,750 |
2011/05/19 | 1,901 | 1,929 | 1,896 | 1,900 | +9 | +0.5% | 1,943,100 |
2011/05/18 | 1,878 | 1,901 | 1,857 | 1,891 | +29 | +1.6% | 1,390,600 |
2011/05/17 | 1,846 | 1,872 | 1,839 | 1,862 | +27 | +1.5% | 1,263,000 |
2011/05/16 | 1,848 | 1,862 | 1,833 | 1,835 | -46 | -2.4% | 1,374,750 |
2011/05/13 | 1,913 | 1,931 | 1,862 | 1,881 | -33 | -1.7% | 2,085,700 |
2011/05/12 | 1,930 | 1,931 | 1,901 | 1,914 | -18 | -0.9% | 1,237,300 |
2011/05/11 | 1,969 | 1,971 | 1,922 | 1,932 | -33 | -1.7% | 1,959,400 |
2011/05/10 | 1,974 | 1,988 | 1,936 | 1,965 | -19 | -1% | 1,667,100 |
2011/05/09 | 2,026 | 2,026 | 1,976 | 1,984 | -22 | -1.1% | 1,583,050 |
2011/05/06 | 2,022 | 2,076 | 1,995 | 2,006 | -27 | -1.3% | 1,729,550 |
2011/05/02 | 1,997 | 2,047 | 1,992 | 2,033 | +42 | +2.1% | 1,706,800 |
2011/04/28 | 1,982 | 2,001 | 1,976 | 1,991 | +14 | +0.7% | 1,613,850 |
2011/04/27 | 1,935 | 1,977 | 1,930 | 1,977 | +46 | +2.4% | 2,191,600 |
2011/04/26 | 1,915 | 1,934 | 1,907 | 1,931 | +6 | +0.3% | 1,215,000 |
2011/04/25 | 1,919 | 1,938 | 1,919 | 1,925 | -1 | -0.1% | 678,250 |
2011/04/22 | 1,898 | 1,941 | 1,896 | 1,926 | +9 | +0.5% | 867,200 |
2011/04/21 | 1,948 | 1,955 | 1,909 | 1,917 | -26 | -1.3% | 1,185,700 |
2011/04/20 | 1,944 | 1,960 | 1,936 | 1,943 | +7 | +0.4% | 872,150 |
2011/04/19 | 1,922 | 1,947 | 1,902 | 1,936 | +9 | +0.5% | 1,326,450 |
2011/04/18 | 2,000 | 2,001 | 1,926 | 1,927 | -79 | -3.9% | 1,937,950 |
2011/04/15 | 1,991 | 2,008 | 1,982 | 2,006 | +13 | +0.7% | 1,275,300 |
2011/04/14 | 1,997 | 2,007 | 1,970 | 1,993 | -12 | -0.6% | 1,188,300 |
2011/04/13 | 1,994 | 2,024 | 1,963 | 2,005 | +25 | +1.3% | 1,076,950 |
2011/04/12 | 1,965 | 1,991 | 1,954 | 1,980 | -21 | -1% | 916,750 |
2011/04/11 | 2,006 | 2,036 | 1,986 | 2,001 | +2 | +0.1% | 1,527,150 |
2011/04/08 | 1,955 | 2,012 | 1,927 | 1,999 | +45 | +2.3% | 1,745,500 |
2011/04/07 | 1,947 | 1,973 | 1,942 | 1,954 | +34 | +1.8% | 1,803,200 |
2011/04/06 | 1,981 | 1,981 | 1,905 | 1,920 | -58 | -2.9% | 2,765,000 |
2011/04/05 | 2,008 | 2,009 | 1,960 | 1,978 | -31 | -1.5% | 1,207,550 |
2011/04/04 | 2,019 | 2,048 | 2,003 | 2,009 | +11 | +0.6% | 1,100,550 |
2011/04/01 | 2,034 | 2,064 | 1,993 | 1,998 | -52 | -2.5% | 1,698,150 |
2011/03/31 | 2,006 | 2,070 | 2,000 | 2,050 | +78 | +4% | 2,490,750 |
2011/03/30 | 1,940 | 1,976 | 1,909 | 1,972 | +25 | +1.3% | 2,048,150 |
2011/03/29 | 1,959 | 1,971 | 1,892 | 1,947 | -18 | -0.9% | 2,282,400 |
2011/03/28 | 2,019 | 2,059 | 1,951 | 1,965 | -39 | -1.9% | 2,299,250 |
2011/03/25 | 2,110 | 2,112 | 1,982 | 2,004 | -56 | -2.7% | 2,386,900 |
2011/03/24 | 2,089 | 2,100 | 2,056 | 2,060 | -48 | -2.3% | 1,087,300 |
2011/03/23 | 2,100 | 2,181 | 2,089 | 2,108 | +8 | +0.4% | 2,150,300 |
2011/03/22 | 2,090 | 2,129 | 2,077 | 2,100 | +101 | +5.1% | 2,657,050 |
2011/03/18 | 2,011 | 2,062 | 1,954 | 1,999 | +7 | +0.4% | 1,821,450 |
2011/03/17 | 1,924 | 2,006 | 1,873 | 1,992 | -45 | -2.2% | 3,284,400 |
3301~
3350
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