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 |
|---|---|---|---|---|---|---|---|
| 2025/09/30 | 3,550 | 3,635 | 3,532 | 3,622 | +67 | +1.9% | 1,825,100 |
| 2025/09/29 | 3,570 | 3,573 | 3,527 | 3,555 | -74 | -2% | 1,537,100 |
| 2025/09/26 | 3,599 | 3,641 | 3,599 | 3,629 | +39 | +1.1% | 1,790,400 |
| 2025/09/25 | 3,612 | 3,632 | 3,584 | 3,590 | +19 | +0.5% | 1,631,100 |
| 2025/09/24 | 3,600 | 3,612 | 3,541 | 3,571 | -55 | -1.5% | 2,406,100 |
| 2025/09/22 | 3,659 | 3,692 | 3,626 | 3,626 | -33 | -0.9% | 2,233,800 |
| 2025/09/19 | 3,699 | 3,714 | 3,651 | 3,659 | -41 | -1.1% | 3,644,600 |
| 2025/09/18 | 3,731 | 3,764 | 3,700 | 3,700 | -28 | -0.8% | 2,458,200 |
| 2025/09/17 | 3,864 | 3,878 | 3,711 | 3,728 | -182 | -4.7% | 2,963,900 |
| 2025/09/16 | 3,975 | 3,984 | 3,909 | 3,910 | -30 | -0.8% | 1,067,700 |
| 2025/09/12 | 3,957 | 3,971 | 3,930 | 3,940 | +15 | +0.4% | 1,193,400 |
| 2025/09/11 | 4,000 | 4,002 | 3,907 | 3,925 | -63 | -1.6% | 1,269,500 |
| 2025/09/10 | 3,941 | 3,998 | 3,941 | 3,988 | +47 | +1.2% | 1,104,300 |
| 2025/09/09 | 3,950 | 4,002 | 3,941 | 3,941 | +4 | +0.1% | 1,272,300 |
| 2025/09/08 | 3,939 | 3,984 | 3,930 | 3,937 | +3 | +0.1% | 1,577,800 |
| 2025/09/05 | 3,924 | 3,949 | 3,901 | 3,934 | +13 | +0.3% | 1,294,800 |
| 2025/09/04 | 3,903 | 3,959 | 3,884 | 3,921 | +78 | +2% | 1,796,000 |
| 2025/09/03 | 3,930 | 3,957 | 3,806 | 3,843 | -87 | -2.2% | 2,160,500 |
| 2025/09/02 | 3,924 | 3,949 | 3,901 | 3,930 | +34 | +0.9% | 1,411,600 |
| 2025/09/01 | 3,866 | 3,922 | 3,854 | 3,896 | +37 | +1% | 1,558,000 |
| 2025/08/29 | 3,900 | 3,920 | 3,856 | 3,859 | -67 | -1.7% | 2,062,300 |
| 2025/08/28 | 3,890 | 3,948 | 3,885 | 3,926 | +29 | +0.7% | 1,251,600 |
| 2025/08/27 | 3,959 | 3,970 | 3,884 | 3,897 | -57 | -1.4% | 1,740,900 |
| 2025/08/26 | 3,918 | 3,977 | 3,918 | 3,954 | +36 | +0.9% | 2,077,100 |
| 2025/08/25 | 3,968 | 3,978 | 3,905 | 3,918 | -36 | -0.9% | 1,100,800 |
| 2025/08/22 | 3,913 | 4,010 | 3,906 | 3,954 | +48 | +1.2% | 1,590,800 |
| 2025/08/21 | 3,929 | 4,008 | 3,885 | 3,906 | +7 | +0.2% | 1,514,700 |
| 2025/08/20 | 3,898 | 3,931 | 3,866 | 3,899 | +24 | +0.6% | 1,350,400 |
| 2025/08/19 | 3,936 | 3,945 | 3,861 | 3,875 | -51 | -1.3% | 1,554,200 |
| 2025/08/18 | 3,980 | 3,998 | 3,906 | 3,926 | -64 | -1.6% | 1,109,900 |
| 2025/08/15 | 3,962 | 4,026 | 3,951 | 3,990 | +56 | +1.4% | 1,748,600 |
| 2025/08/14 | 3,910 | 3,959 | 3,904 | 3,934 | -6 | -0.2% | 1,809,100 |
| 2025/08/13 | 3,896 | 3,982 | 3,866 | 3,940 | +77 | +2% | 1,568,400 |
| 2025/08/12 | 3,905 | 3,952 | 3,818 | 3,863 | -22 | -0.6% | 2,134,700 |
| 2025/08/08 | 3,925 | 3,970 | 3,750 | 3,885 | -68 | -1.7% | 3,103,700 |
| 2025/08/07 | 3,879 | 3,957 | 3,870 | 3,953 | +77 | +2% | 1,447,100 |
| 2025/08/06 | 3,793 | 3,894 | 3,793 | 3,876 | +79 | +2.1% | 1,565,400 |
| 2025/08/05 | 3,725 | 3,816 | 3,725 | 3,797 | +89 | +2.4% | 1,743,800 |
| 2025/08/04 | 3,635 | 3,727 | 3,615 | 3,708 | -61 | -1.6% | 1,652,600 |
| 2025/08/01 | 3,717 | 3,804 | 3,703 | 3,769 | +52 | +1.4% | 1,784,000 |
| 2025/07/31 | 3,650 | 3,730 | 3,648 | 3,717 | +84 | +2.3% | 1,383,100 |
| 2025/07/30 | 3,605 | 3,637 | 3,578 | 3,633 | +31 | +0.9% | 1,187,200 |
| 2025/07/29 | 3,614 | 3,614 | 3,578 | 3,602 | -28 | -0.8% | 1,265,500 |
| 2025/07/28 | 3,642 | 3,658 | 3,603 | 3,630 | -7 | -0.2% | 1,432,900 |
| 2025/07/25 | 3,640 | 3,650 | 3,600 | 3,637 | +2 | +0.1% | 1,385,500 |
| 2025/07/24 | 3,636 | 3,668 | 3,606 | 3,635 | +64 | +1.8% | 2,049,800 |
| 2025/07/23 | 3,476 | 3,591 | 3,461 | 3,571 | +165 | +4.8% | 2,309,500 |
| 2025/07/22 | 3,420 | 3,442 | 3,372 | 3,406 | +1 | ±0% | 1,494,300 |
| 2025/07/18 | 3,399 | 3,418 | 3,363 | 3,405 | +32 | +0.9% | 1,285,300 |
| 2025/07/17 | 3,379 | 3,399 | 3,336 | 3,373 | +7 | +0.2% | 2,099,400 |
1～
50
件表示中 / 3793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 | 362,200円 | -19.3% | +12.3% | 3.42% | 15.27倍 | 1.38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 | 116,600円 | -7.2% | -14.2% | 4.12% | 12.25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 |
| ＳＯＭＰＯＨＤ | 457,500円 | -14.7% | +32.6% | 3.28% | 12.50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 |
| かんぽ | 419,300円 | -8.5% | +40.9% | 2.96% | 11.45倍 | 0.48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 | 16,400円 | -4.5% | +171.8% | 2.13% | 14.30倍 | 1.75倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
