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 |
|---|---|---|---|---|---|---|---|
| 2010/12/01 | 1,928 | 1,928 | 1,890 | 1,927 | +26 | +1.4% | 1,753,500 |
| 2010/11/30 | 1,958 | 1,978 | 1,901 | 1,901 | -58 | -3% | 2,806,500 |
| 2010/11/29 | 1,975 | 2,006 | 1,952 | 1,959 | +11 | +0.6% | 2,031,200 |
| 2010/11/26 | 1,999 | 2,016 | 1,946 | 1,948 | -30 | -1.5% | 2,584,550 |
| 2010/11/25 | 2,002 | 2,003 | 1,975 | 1,978 | -7 | -0.4% | 1,665,550 |
| 2010/11/24 | 1,959 | 2,006 | 1,919 | 1,985 | -24 | -1.2% | 3,278,000 |
| 2010/11/22 | 1,970 | 2,042 | 1,953 | 2,009 | +56 | +2.9% | 2,701,750 |
| 2010/11/19 | 1,986 | 1,995 | 1,949 | 1,953 | +57 | +3% | 2,843,600 |
| 2010/11/18 | 1,822 | 1,910 | 1,820 | 1,896 | +90 | +5% | 2,803,200 |
| 2010/11/17 | 1,779 | 1,826 | 1,773 | 1,806 | +12 | +0.7% | 1,603,350 |
| 2010/11/16 | 1,793 | 1,805 | 1,766 | 1,794 | +41 | +2.3% | 3,395,700 |
| 2010/11/15 | 1,774 | 1,777 | 1,724 | 1,753 | -37 | -2.1% | 2,447,950 |
| 2010/11/12 | 1,779 | 1,829 | 1,774 | 1,790 | +1 | +0.1% | 1,782,800 |
| 2010/11/11 | 1,794 | 1,798 | 1,777 | 1,789 | +12 | +0.7% | 1,717,400 |
| 2010/11/10 | 1,742 | 1,789 | 1,741 | 1,777 | +35 | +2% | 1,603,350 |
| 2010/11/09 | 1,729 | 1,758 | 1,713 | 1,742 | +3 | +0.2% | 1,377,750 |
| 2010/11/08 | 1,754 | 1,759 | 1,719 | 1,739 | +1 | +0.1% | 1,460,150 |
| 2010/11/05 | 1,720 | 1,762 | 1,720 | 1,738 | +65 | +3.9% | 2,302,250 |
| 2010/11/04 | 1,657 | 1,688 | 1,654 | 1,673 | +60 | +3.7% | 2,397,400 |
| 2010/11/02 | 1,646 | 1,647 | 1,606 | 1,613 | -27 | -1.6% | 1,443,500 |
| 2010/11/01 | 1,631 | 1,665 | 1,620 | 1,640 | -9 | -0.5% | 1,593,300 |
| 2010/10/29 | 1,624 | 1,654 | 1,611 | 1,649 | +11 | +0.7% | 1,518,600 |
| 2010/10/28 | 1,660 | 1,662 | 1,631 | 1,638 | -10 | -0.6% | 1,629,750 |
| 2010/10/27 | 1,648 | 1,666 | 1,623 | 1,648 | -2 | -0.1% | 1,696,450 |
| 2010/10/26 | 1,613 | 1,665 | 1,611 | 1,650 | +21 | +1.3% | 2,352,550 |
| 2010/10/25 | 1,630 | 1,635 | 1,607 | 1,629 | -18 | -1.1% | 2,646,650 |
| 2010/10/22 | 1,679 | 1,679 | 1,639 | 1,647 | -31 | -1.8% | 2,269,600 |
| 2010/10/21 | 1,695 | 1,704 | 1,662 | 1,678 | -33 | -1.9% | 1,989,450 |
| 2010/10/20 | 1,700 | 1,726 | 1,667 | 1,711 | -23 | -1.3% | 1,470,500 |
| 2010/10/19 | 1,720 | 1,748 | 1,711 | 1,734 | +12 | +0.7% | 1,610,250 |
| 2010/10/18 | 1,709 | 1,737 | 1,705 | 1,722 | +13 | +0.8% | 874,400 |
| 2010/10/15 | 1,739 | 1,740 | 1,686 | 1,709 | -23 | -1.3% | 1,849,100 |
| 2010/10/14 | 1,712 | 1,753 | 1,700 | 1,732 | +48 | +2.9% | 2,983,350 |
| 2010/10/13 | 1,718 | 1,734 | 1,681 | 1,684 | -26 | -1.5% | 1,726,650 |
| 2010/10/12 | 1,736 | 1,747 | 1,702 | 1,710 | -11 | -0.6% | 1,926,000 |
| 2010/10/08 | 1,751 | 1,772 | 1,718 | 1,721 | -58 | -3.3% | 2,985,350 |
| 2010/10/07 | 1,813 | 1,826 | 1,765 | 1,779 | -56 | -3.1% | 3,036,600 |
| 2010/10/06 | 1,770 | 1,841 | 1,753 | 1,835 | +81 | +4.6% | 4,441,050 |
| 2010/10/05 | 1,672 | 1,761 | 1,665 | 1,754 | +93 | +5.6% | 2,378,850 |
| 2010/10/04 | 1,714 | 1,720 | 1,651 | 1,661 | -73 | -4.2% | 2,945,150 |
| 2010/10/01 | 1,756 | 1,761 | 1,686 | 1,734 | -6 | -0.3% | 2,660,750 |
| 2010/09/30 | 1,805 | 1,805 | 1,732 | 1,740 | -56 | -3.1% | 2,451,400 |
| 2010/09/29 | 1,810 | 1,830 | 1,791 | 1,796 | -23 | -1.3% | 1,704,850 |
| 2010/09/28 | 1,829 | 1,847 | 1,810 | 1,819 | +1 | +0.1% | 1,379,100 |
| 2010/09/27 | 1,826 | 1,831 | 1,791 | 1,818 | +30 | +1.7% | 2,054,300 |
| 2010/09/24 | 1,811 | 1,824 | 1,779 | 1,788 | -79 | -4.2% | 3,484,150 |
| 2010/09/22 | 1,876 | 1,883 | 1,860 | 1,867 | -23 | -1.2% | 1,613,200 |
| 2010/09/21 | 1,880 | 1,904 | 1,875 | 1,890 | +35 | +1.9% | 2,459,150 |
| 2010/09/17 | 1,834 | 1,864 | 1,828 | 1,855 | +34 | +1.9% | 2,884,900 |
| 2010/09/16 | 1,874 | 1,874 | 1,816 | 1,821 | -13 | -0.7% | 2,376,400 |
3551～
3600
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
