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 |
|---|---|---|---|---|---|---|---|
| 2026/10/01 | 4,826 | 4,840 | 4,685 | 4,775 | -102 | -2.1% | 1,598,100 |
| 2026/09/30 | 4,894 | 4,900 | 4,795 | 4,877 | +37 | +0.8% | 1,412,800 |
| 2026/09/29 | 4,907 | 4,934 | 4,824 | 4,840 | -178 | -3.5% | 1,304,500 |
| 2026/09/28 | 5,021 | 5,030 | 4,965 | 5,018 | +25 | +0.5% | 1,830,700 |
| 2026/09/25 | 4,900 | 5,003 | 4,891 | 4,993 | +116 | +2.4% | 1,382,600 |
| 2026/09/24 | 4,962 | 4,980 | 4,866 | 4,877 | -75 | -1.5% | 1,225,300 |
| 2026/09/18 | 5,048 | 5,095 | 4,948 | 4,952 | -96 | -1.9% | 1,515,600 |
| 2026/09/17 | 4,980 | 5,079 | 4,980 | 5,048 | +74 | +1.5% | 854,300 |
| 2026/09/16 | 4,983 | 5,023 | 4,949 | 4,974 | +61 | +1.2% | 996,700 |
| 2026/09/15 | 5,030 | 5,036 | 4,910 | 4,913 | -96 | -1.9% | 758,800 |
| 2026/09/14 | 4,936 | 5,021 | 4,922 | 5,009 | +80 | +1.6% | 1,154,700 |
| 2026/09/11 | 4,785 | 4,931 | 4,777 | 4,929 | +87 | +1.8% | 1,582,100 |
| 2026/09/10 | 4,701 | 4,869 | 4,701 | 4,842 | +142 | +3% | 2,083,500 |
| 2026/09/09 | 4,747 | 4,772 | 4,700 | 4,700 | -117 | -2.4% | 1,348,100 |
| 2026/09/08 | 4,842 | 4,920 | 4,800 | 4,817 | -56 | -1.1% | 1,203,000 |
| 2026/09/07 | 4,931 | 4,956 | 4,841 | 4,873 | -79 | -1.6% | 1,247,500 |
| 2026/09/04 | 4,978 | 4,978 | 4,908 | 4,952 | +44 | +0.9% | 1,382,400 |
| 2026/09/03 | 4,900 | 4,951 | 4,888 | 4,908 | +36 | +0.7% | 1,102,700 |
| 2026/09/02 | 4,902 | 4,949 | 4,852 | 4,872 | -78 | -1.6% | 1,361,400 |
| 2026/09/01 | 4,850 | 4,981 | 4,832 | 4,950 | +70 | +1.4% | 1,487,900 |
| 2026/08/31 | 4,863 | 4,914 | 4,821 | 4,880 | +21 | +0.4% | 1,718,800 |
| 2026/08/28 | 4,824 | 4,938 | 4,805 | 4,859 | +11 | +0.2% | 3,677,700 |
| 2026/08/27 | 4,873 | 4,879 | 4,830 | 4,848 | -3 | -0.1% | 1,166,000 |
| 2026/08/26 | 4,801 | 4,883 | 4,793 | 4,851 | +84 | +1.8% | 1,671,200 |
| 2026/08/25 | 4,786 | 4,821 | 4,744 | 4,767 | +43 | +0.9% | 1,099,600 |
| 2026/08/24 | 4,795 | 4,797 | 4,675 | 4,724 | -71 | -1.5% | 1,177,600 |
| 2026/08/21 | 4,684 | 4,824 | 4,679 | 4,795 | +106 | +2.3% | 1,623,600 |
| 2026/08/20 | 4,740 | 4,776 | 4,678 | 4,689 | -49 | -1% | 1,546,100 |
| 2026/08/19 | 4,887 | 4,897 | 4,699 | 4,738 | -191 | -3.9% | 1,797,700 |
| 2026/08/18 | 4,903 | 4,950 | 4,896 | 4,929 | -9 | -0.2% | 1,263,500 |
| 2026/08/17 | 4,956 | 4,972 | 4,881 | 4,938 | +12 | +0.2% | 1,032,300 |
| 2026/08/14 | 4,917 | 4,968 | 4,894 | 4,926 | -1 | ±0% | 1,013,100 |
| 2026/08/13 | 4,937 | 4,964 | 4,882 | 4,927 | +14 | +0.3% | 1,383,700 |
| 2026/08/12 | 4,893 | 4,986 | 4,878 | 4,913 | +66 | +1.4% | 1,731,800 |
| 2026/08/10 | 5,034 | 5,078 | 4,847 | 4,847 | -159 | -3.2% | 1,920,900 |
| 2026/08/07 | 4,942 | 5,092 | 4,924 | 5,006 | +44 | +0.9% | 1,867,700 |
| 2026/08/06 | 5,038 | 5,065 | 4,935 | 4,962 | -70 | -1.4% | 2,230,100 |
| 2026/08/05 | 5,020 | 5,040 | 4,973 | 5,032 | +63 | +1.3% | 1,190,700 |
| 2026/08/04 | 4,979 | 5,032 | 4,939 | 4,969 | ±0 | ±0% | 1,222,000 |
| 2026/08/03 | 5,020 | 5,047 | 4,868 | 4,969 | -119 | -2.3% | 1,262,000 |
| 2026/07/31 | 5,083 | 5,172 | 5,026 | 5,088 | +68 | +1.4% | 1,677,500 |
| 2026/07/30 | 4,980 | 5,060 | 4,933 | 5,020 | -60 | -1.2% | 1,362,000 |
| 2026/07/29 | 4,971 | 5,080 | 4,954 | 5,080 | +48 | +1% | 2,027,300 |
| 2026/07/28 | 5,083 | 5,125 | 5,032 | 5,032 | -144 | -2.8% | 1,647,400 |
| 2026/07/27 | 5,141 | 5,176 | 5,107 | 5,176 | +72 | +1.4% | 1,134,600 |
| 2026/07/24 | 4,949 | 5,118 | 4,949 | 5,104 | +55 | +1.1% | 1,049,800 |
| 2026/07/23 | 5,039 | 5,095 | 5,024 | 5,049 | -19 | -0.4% | 928,400 |
| 2026/07/22 | 4,967 | 5,084 | 4,967 | 5,068 | +72 | +1.4% | 1,294,000 |
| 2026/07/21 | 4,861 | 4,996 | 4,845 | 4,996 | +203 | +4.2% | 1,616,500 |
| 2026/07/17 | 4,918 | 4,950 | 4,726 | 4,793 | -147 | -3% | 1,693,200 |
1～
50
件表示中 / 4036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 | 477,500円 | -13.9% | -8.6% | 3.43% | 16.76倍 | 1.40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 |
| 第一ライフＧ | 181,800円 | -5.7% | +15.3% | 3.96% | 12.77倍 | 1.54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 | 662,000円 | +19.3% | -23.5% | 3.02% | 11.96倍 | 1.13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 | 172,350円 | -8.8% | -8.1% | 2.90% | 13.25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 | 15,320円 | -62.7% | - | 5.22% | 44.66倍 | 1.63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
