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 |
|---|---|---|---|---|---|---|---|
| 2025/12/19 | 3,578 | 3,623 | 3,542 | 3,623 | +85 | +2.4% | 3,541,800 |
| 2025/12/18 | 3,554 | 3,558 | 3,512 | 3,538 | -16 | -0.5% | 1,115,700 |
| 2025/12/17 | 3,480 | 3,560 | 3,461 | 3,554 | +76 | +2.2% | 1,196,500 |
| 2025/12/16 | 3,544 | 3,547 | 3,473 | 3,478 | -73 | -2.1% | 1,384,600 |
| 2025/12/15 | 3,541 | 3,574 | 3,510 | 3,551 | +54 | +1.5% | 1,263,400 |
| 2025/12/12 | 3,475 | 3,512 | 3,455 | 3,497 | +62 | +1.8% | 1,226,100 |
| 2025/12/11 | 3,473 | 3,492 | 3,425 | 3,435 | +19 | +0.6% | 1,216,400 |
| 2025/12/10 | 3,485 | 3,491 | 3,416 | 3,416 | -55 | -1.6% | 1,759,600 |
| 2025/12/09 | 3,500 | 3,508 | 3,471 | 3,471 | -11 | -0.3% | 901,600 |
| 2025/12/08 | 3,470 | 3,491 | 3,440 | 3,482 | -1 | ±0% | 1,129,500 |
| 2025/12/05 | 3,407 | 3,483 | 3,407 | 3,483 | +6 | +0.2% | 1,395,600 |
| 2025/12/04 | 3,430 | 3,477 | 3,418 | 3,477 | +13 | +0.4% | 1,712,600 |
| 2025/12/03 | 3,460 | 3,492 | 3,444 | 3,464 | +6 | +0.2% | 1,361,300 |
| 2025/12/02 | 3,506 | 3,535 | 3,444 | 3,458 | +8 | +0.2% | 1,700,600 |
| 2025/12/01 | 3,420 | 3,497 | 3,402 | 3,450 | +57 | +1.7% | 2,164,700 |
| 2025/11/28 | 3,395 | 3,410 | 3,364 | 3,393 | +5 | +0.1% | 1,714,000 |
| 2025/11/27 | 3,375 | 3,405 | 3,367 | 3,388 | +35 | +1% | 1,181,400 |
| 2025/11/26 | 3,300 | 3,355 | 3,281 | 3,353 | +61 | +1.9% | 2,153,400 |
| 2025/11/25 | 3,387 | 3,388 | 3,278 | 3,292 | -76 | -2.3% | 2,555,000 |
| 2025/11/21 | 3,314 | 3,385 | 3,310 | 3,368 | +17 | +0.5% | 7,133,300 |
| 2025/11/20 | 3,323 | 3,380 | 3,306 | 3,351 | +38 | +1.1% | 2,922,400 |
| 2025/11/19 | 3,280 | 3,330 | 3,218 | 3,313 | +97 | +3% | 2,970,900 |
| 2025/11/18 | 3,248 | 3,276 | 3,198 | 3,216 | -48 | -1.5% | 3,125,200 |
| 2025/11/17 | 3,242 | 3,281 | 3,187 | 3,264 | -66 | -2% | 3,442,200 |
| 2025/11/14 | 3,331 | 3,366 | 3,204 | 3,330 | -20 | -0.6% | 3,045,000 |
| 2025/11/13 | 3,335 | 3,377 | 3,330 | 3,350 | +49 | +1.5% | 2,491,800 |
| 2025/11/12 | 3,261 | 3,305 | 3,251 | 3,301 | +52 | +1.6% | 1,660,200 |
| 2025/11/11 | 3,250 | 3,253 | 3,218 | 3,249 | ±0 | ±0% | 1,257,600 |
| 2025/11/10 | 3,267 | 3,270 | 3,226 | 3,249 | ±0 | ±0% | 2,149,400 |
| 2025/11/07 | 3,230 | 3,262 | 3,195 | 3,249 | -13 | -0.4% | 2,008,600 |
| 2025/11/06 | 3,245 | 3,282 | 3,231 | 3,262 | +22 | +0.7% | 2,420,800 |
| 2025/11/05 | 3,314 | 3,328 | 3,186 | 3,240 | -40 | -1.2% | 3,052,600 |
| 2025/11/04 | 3,272 | 3,301 | 3,212 | 3,280 | -41 | -1.2% | 2,528,000 |
| 2025/10/31 | 3,319 | 3,347 | 3,300 | 3,321 | +6 | +0.2% | 1,869,600 |
| 2025/10/30 | 3,326 | 3,343 | 3,293 | 3,315 | +14 | +0.4% | 5,708,600 |
| 2025/10/29 | 3,350 | 3,372 | 3,301 | 3,301 | -71 | -2.1% | 1,789,400 |
| 2025/10/28 | 3,419 | 3,419 | 3,372 | 3,372 | -57 | -1.7% | 1,388,200 |
| 2025/10/27 | 3,412 | 3,447 | 3,400 | 3,429 | +45 | +1.3% | 1,845,900 |
| 2025/10/24 | 3,391 | 3,413 | 3,372 | 3,384 | -16 | -0.5% | 1,327,300 |
| 2025/10/23 | 3,376 | 3,419 | 3,367 | 3,400 | -45 | -1.3% | 1,653,100 |
| 2025/10/22 | 3,440 | 3,472 | 3,437 | 3,445 | +5 | +0.1% | 1,576,600 |
| 2025/10/21 | 3,444 | 3,486 | 3,416 | 3,440 | -9 | -0.3% | 1,803,300 |
| 2025/10/20 | 3,412 | 3,449 | 3,385 | 3,449 | +94 | +2.8% | 1,601,400 |
| 2025/10/17 | 3,392 | 3,400 | 3,320 | 3,355 | -107 | -3.1% | 2,119,200 |
| 2025/10/16 | 3,488 | 3,520 | 3,445 | 3,462 | -48 | -1.4% | 1,658,100 |
| 2025/10/15 | 3,499 | 3,523 | 3,474 | 3,510 | +42 | +1.2% | 1,260,600 |
| 2025/10/14 | 3,443 | 3,496 | 3,429 | 3,468 | -54 | -1.5% | 1,557,100 |
| 2025/10/10 | 3,574 | 3,596 | 3,504 | 3,522 | -74 | -2.1% | 1,653,300 |
| 2025/10/09 | 3,630 | 3,635 | 3,561 | 3,596 | -16 | -0.4% | 1,350,200 |
| 2025/10/08 | 3,568 | 3,664 | 3,558 | 3,612 | +75 | +2.1% | 1,764,200 |
1～
50
件表示中 / 3848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 | 367,200円 | -19.3% | +12.3% | 3.38% | 15.13倍 | 1.18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 | 526,100円 | -14.7% | +32.6% | 2.85% | 8.83倍 | 1.00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 | 130,850円 | +4.6% | -2.7% | 3.90% | 11.90倍 | 1.23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 | 470,900円 | -6.9% | +52.7% | 2.63% | 10.82倍 | 0.45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 |
| ソニーＦＧ | 16,070円 | -4.5% | +171.8% | 2.18% | 13.43倍 | 1.70倍 |
|
収益の大半占める生保中心に損保、銀行や介護事業展開。２５年１０月にソニーＧから分離上場 |
市場注目の銘柄
チャート関連のコラム
