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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 2,602 | 2,633.5 | 2,587.5 | 2,610.5 | +17.5 | +0.7% | 1,602,000 |
| 2024/03/13 | 2,634 | 2,644 | 2,544.5 | 2,593 | +6 | +0.2% | 2,035,900 |
| 2024/03/12 | 2,596.5 | 2,596.5 | 2,521.5 | 2,587 | -59.5 | -2.2% | 3,102,300 |
| 2024/03/11 | 2,727 | 2,750 | 2,603 | 2,646.5 | -87 | -3.2% | 2,677,100 |
| 2024/03/08 | 2,737.5 | 2,778 | 2,686.5 | 2,733.5 | +0.5 | ±0% | 1,798,700 |
| 2024/03/07 | 2,750.5 | 2,783.5 | 2,694 | 2,733 | +1.5 | +0.1% | 1,631,300 |
| 2024/03/06 | 2,699.5 | 2,741.5 | 2,672 | 2,731.5 | +48.5 | +1.8% | 2,124,800 |
| 2024/03/05 | 2,681.5 | 2,688.5 | 2,647.5 | 2,683 | +14 | +0.5% | 1,844,100 |
| 2024/03/04 | 2,660.5 | 2,690.5 | 2,635 | 2,669 | -9.5 | -0.4% | 1,820,200 |
| 2024/03/01 | 2,631.5 | 2,715 | 2,621 | 2,678.5 | +75.5 | +2.9% | 2,418,500 |
| 2024/02/29 | 2,600 | 2,603.5 | 2,534.5 | 2,603 | +36 | +1.4% | 2,949,200 |
| 2024/02/28 | 2,620 | 2,637 | 2,543.5 | 2,567 | -38 | -1.5% | 2,075,600 |
| 2024/02/27 | 2,549 | 2,608.5 | 2,536 | 2,605 | +78 | +3.1% | 2,807,600 |
| 2024/02/26 | 2,510.5 | 2,560 | 2,482 | 2,527 | -5 | -0.2% | 1,676,100 |
| 2024/02/22 | 2,490 | 2,548.5 | 2,469.5 | 2,532 | +61.5 | +2.5% | 1,975,300 |
| 2024/02/21 | 2,509 | 2,518 | 2,436 | 2,470.5 | -55.5 | -2.2% | 2,226,600 |
| 2024/02/20 | 2,550 | 2,575 | 2,517 | 2,526 | -44.5 | -1.7% | 1,930,500 |
| 2024/02/19 | 2,519 | 2,647.5 | 2,511 | 2,570.5 | +59.5 | +2.4% | 3,343,500 |
| 2024/02/16 | 2,396.5 | 2,546 | 2,350.5 | 2,511 | +146.5 | +6.2% | 4,119,300 |
| 2024/02/15 | 2,460 | 2,485 | 2,361 | 2,364.5 | +21.5 | +0.9% | 4,191,800 |
| 2024/02/14 | 2,419 | 2,441.5 | 2,322.5 | 2,343 | -97.5 | -4% | 3,212,800 |
| 2024/02/13 | 2,329.5 | 2,466.5 | 2,316.5 | 2,440.5 | +111.5 | +4.8% | 4,494,900 |
| 2024/02/09 | 2,344 | 2,359 | 2,294 | 2,329 | -15 | -0.6% | 1,283,400 |
| 2024/02/08 | 2,362.5 | 2,382 | 2,330 | 2,344 | +9.5 | +0.4% | 1,150,700 |
| 2024/02/07 | 2,349 | 2,371 | 2,323 | 2,334.5 | -23 | -1% | 1,552,400 |
| 2024/02/06 | 2,383.5 | 2,416 | 2,357.5 | 2,357.5 | -30 | -1.3% | 1,764,800 |
| 2024/02/05 | 2,357 | 2,393 | 2,321 | 2,387.5 | +64.5 | +2.8% | 1,703,100 |
| 2024/02/02 | 2,356.5 | 2,359.5 | 2,301.5 | 2,323 | -52 | -2.2% | 2,310,300 |
| 2024/02/01 | 2,442 | 2,457 | 2,360.5 | 2,375 | -90 | -3.7% | 2,489,400 |
| 2024/01/31 | 2,396 | 2,465 | 2,394 | 2,465 | +43 | +1.8% | 1,891,800 |
| 2024/01/30 | 2,419.5 | 2,445 | 2,403 | 2,422 | +6 | +0.2% | 1,331,900 |
| 2024/01/29 | 2,385 | 2,416 | 2,381 | 2,416 | +59.5 | +2.5% | 1,422,400 |
| 2024/01/26 | 2,382 | 2,382 | 2,345 | 2,356.5 | -25.5 | -1.1% | 1,591,700 |
| 2024/01/25 | 2,405 | 2,443 | 2,378.5 | 2,382 | -10.5 | -0.4% | 2,073,800 |
| 2024/01/24 | 2,345 | 2,399 | 2,341 | 2,392.5 | +40.5 | +1.7% | 3,081,000 |
| 2024/01/23 | 2,429.5 | 2,439 | 2,343 | 2,352 | -70 | -2.9% | 2,811,300 |
| 2024/01/22 | 2,440.5 | 2,453 | 2,401.5 | 2,422 | +31.5 | +1.3% | 1,267,600 |
| 2024/01/19 | 2,435.5 | 2,454 | 2,375 | 2,390.5 | -23.5 | -1% | 1,625,100 |
| 2024/01/18 | 2,423.5 | 2,447 | 2,398.5 | 2,414 | -1.5 | -0.1% | 1,794,100 |
| 2024/01/17 | 2,380 | 2,470 | 2,379.5 | 2,415.5 | +36 | +1.5% | 2,457,900 |
| 2024/01/16 | 2,409.5 | 2,425 | 2,373 | 2,379.5 | -24.5 | -1% | 1,136,000 |
| 2024/01/15 | 2,390 | 2,409 | 2,384 | 2,404 | +50 | +2.1% | 1,456,800 |
| 2024/01/12 | 2,372 | 2,376 | 2,329 | 2,354 | -7 | -0.3% | 1,721,100 |
| 2024/01/11 | 2,343.5 | 2,386.5 | 2,342 | 2,361 | +41.5 | +1.8% | 2,121,000 |
| 2024/01/10 | 2,277 | 2,347 | 2,277 | 2,319.5 | +1.5 | +0.1% | 1,459,400 |
| 2024/01/09 | 2,330.5 | 2,367 | 2,315.5 | 2,318 | -6 | -0.3% | 1,672,800 |
| 2024/01/05 | 2,299.5 | 2,335.5 | 2,296.5 | 2,324 | +40.5 | +1.8% | 1,232,100 |
| 2024/01/04 | 2,248 | 2,294 | 2,218 | 2,283.5 | +43 | +1.9% | 1,604,200 |
| 2023/12/29 | 2,254.5 | 2,273.5 | 2,222.5 | 2,240.5 | +0.5 | ±0% | 1,303,500 |
| 2023/12/28 | 2,203 | 2,248 | 2,198 | 2,240 | +39 | +1.8% | 5,123,500 |
301～
350
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
