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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 2,050 | 2,050 | 2,016 | 2,038 | -7 | -0.3% | 1,858,400 |
| 2023/06/19 | 2,047 | 2,061 | 2,024 | 2,045 | +8 | +0.4% | 2,191,000 |
| 2023/06/16 | 2,043 | 2,062 | 2,014 | 2,037 | +22 | +1.1% | 5,042,900 |
| 2023/06/15 | 2,048.5 | 2,056 | 2,008.5 | 2,015 | -52 | -2.5% | 2,750,600 |
| 2023/06/14 | 2,020 | 2,075 | 2,010 | 2,067 | +51 | +2.5% | 2,636,600 |
| 2023/06/13 | 2,010.5 | 2,041.5 | 2,000.5 | 2,016 | +9 | +0.4% | 2,422,600 |
| 2023/06/12 | 2,005 | 2,023 | 1,988.5 | 2,007 | +20 | +1% | 1,776,400 |
| 2023/06/09 | 2,013.5 | 2,019.5 | 1,959 | 1,987 | -2.5 | -0.1% | 3,171,500 |
| 2023/06/08 | 2,005 | 2,015 | 1,978.5 | 1,989.5 | -3.5 | -0.2% | 1,771,700 |
| 2023/06/07 | 2,008.5 | 2,040 | 1,986.5 | 1,993 | +2.5 | +0.1% | 3,705,500 |
| 2023/06/06 | 1,967 | 1,993.5 | 1,945 | 1,990.5 | -1 | -0.1% | 1,934,900 |
| 2023/06/05 | 2,018 | 2,021.5 | 1,980 | 1,991.5 | -4.5 | -0.2% | 2,559,500 |
| 2023/06/02 | 1,933 | 2,001 | 1,928 | 1,996 | +82 | +4.3% | 3,101,700 |
| 2023/06/01 | 1,902 | 1,916 | 1,858 | 1,914 | +12 | +0.6% | 3,239,300 |
| 2023/05/31 | 1,896 | 1,910 | 1,873 | 1,902 | -3 | -0.2% | 7,839,000 |
| 2023/05/30 | 1,921 | 1,926 | 1,892 | 1,905 | -15 | -0.8% | 1,501,500 |
| 2023/05/29 | 1,923 | 1,927 | 1,904 | 1,920 | +20 | +1.1% | 1,548,700 |
| 2023/05/26 | 1,927 | 1,928 | 1,900 | 1,900 | -17 | -0.9% | 1,639,500 |
| 2023/05/25 | 1,950 | 1,950 | 1,913 | 1,917 | -59 | -3% | 1,908,800 |
| 2023/05/24 | 1,942 | 1,991 | 1,938 | 1,976 | +46 | +2.4% | 2,228,500 |
| 2023/05/23 | 1,958 | 1,990 | 1,911 | 1,930 | -11 | -0.6% | 2,885,000 |
| 2023/05/22 | 1,956 | 1,972 | 1,935 | 1,941 | -11 | -0.6% | 2,104,900 |
| 2023/05/19 | 1,995 | 1,995 | 1,952 | 1,952 | -29 | -1.5% | 2,148,900 |
| 2023/05/18 | 1,980 | 1,989 | 1,953 | 1,981 | +41 | +2.1% | 3,643,500 |
| 2023/05/17 | 1,897 | 1,947 | 1,889 | 1,940 | +56 | +3% | 3,641,000 |
| 2023/05/16 | 1,913 | 1,913 | 1,848 | 1,884 | +91 | +5.1% | 5,799,000 |
| 2023/05/15 | 1,751 | 1,805 | 1,744 | 1,793 | +57 | +3.3% | 3,351,200 |
| 2023/05/12 | 1,710 | 1,740 | 1,706 | 1,736 | -11 | -0.6% | 2,518,600 |
| 2023/05/11 | 1,706 | 1,748 | 1,706 | 1,747 | +30 | +1.7% | 1,889,300 |
| 2023/05/10 | 1,719 | 1,730 | 1,706 | 1,717 | -1 | -0.1% | 1,909,700 |
| 2023/05/09 | 1,707 | 1,726 | 1,696 | 1,718 | +38 | +2.3% | 2,227,800 |
| 2023/05/08 | 1,688 | 1,689 | 1,658 | 1,680 | -10 | -0.6% | 2,383,200 |
| 2023/05/02 | 1,664 | 1,691 | 1,648 | 1,690 | +36 | +2.2% | 2,513,500 |
| 2023/05/01 | 1,663 | 1,668 | 1,643 | 1,654 | ±0 | ±0% | 5,296,800 |
| 2023/04/28 | 1,673 | 1,680 | 1,621 | 1,654 | +10 | +0.6% | 7,907,400 |
| 2023/04/27 | 1,653 | 1,653 | 1,631 | 1,644 | -22 | -1.3% | 4,166,000 |
| 2023/04/26 | 1,679 | 1,683 | 1,661 | 1,666 | -33 | -1.9% | 2,592,700 |
| 2023/04/25 | 1,701 | 1,706 | 1,690 | 1,699 | +19 | +1.1% | 1,865,700 |
| 2023/04/24 | 1,693 | 1,702 | 1,676 | 1,680 | -7 | -0.4% | 1,254,000 |
| 2023/04/21 | 1,690 | 1,704 | 1,678 | 1,687 | -23 | -1.3% | 1,899,900 |
| 2023/04/20 | 1,689 | 1,719 | 1,685 | 1,710 | +28 | +1.7% | 1,639,600 |
| 2023/04/19 | 1,668 | 1,682 | 1,664 | 1,682 | +34 | +2.1% | 2,141,400 |
| 2023/04/18 | 1,666 | 1,670 | 1,644 | 1,648 | +4 | +0.2% | 1,754,700 |
| 2023/04/17 | 1,636 | 1,644 | 1,620 | 1,644 | +17 | +1% | 1,820,300 |
| 2023/04/14 | 1,638 | 1,646 | 1,625 | 1,627 | -28 | -1.7% | 2,331,500 |
| 2023/04/13 | 1,640 | 1,656 | 1,632 | 1,655 | +5 | +0.3% | 2,718,700 |
| 2023/04/12 | 1,669 | 1,678 | 1,644 | 1,650 | -8 | -0.5% | 2,042,500 |
| 2023/04/11 | 1,684 | 1,686 | 1,647 | 1,658 | -10 | -0.6% | 2,798,300 |
| 2023/04/10 | 1,679 | 1,694 | 1,659 | 1,668 | +1 | +0.1% | 1,819,800 |
| 2023/04/07 | 1,654 | 1,670 | 1,645 | 1,667 | +31 | +1.9% | 1,694,800 |
351～
400
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
