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 |
|---|---|---|---|---|---|---|---|
| 2021/04/01 | 1,466 | 1,473 | 1,421 | 1,427 | +1 | +0.1% | 2,310,500 |
| 2021/03/31 | 1,433 | 1,435 | 1,413 | 1,426 | -11 | -0.8% | 2,555,500 |
| 2021/03/30 | 1,424 | 1,441 | 1,399 | 1,437 | -12 | -0.8% | 2,835,000 |
| 2021/03/29 | 1,465 | 1,474 | 1,431 | 1,449 | -5 | -0.3% | 2,591,100 |
| 2021/03/26 | 1,462 | 1,477 | 1,449 | 1,454 | +16 | +1.1% | 2,250,800 |
| 2021/03/25 | 1,418 | 1,449 | 1,416 | 1,438 | +34 | +2.4% | 2,508,000 |
| 2021/03/24 | 1,431 | 1,435 | 1,386 | 1,404 | -60 | -4.1% | 3,320,900 |
| 2021/03/23 | 1,469 | 1,479 | 1,454 | 1,464 | -13 | -0.9% | 2,402,000 |
| 2021/03/22 | 1,519 | 1,532 | 1,471 | 1,477 | -42 | -2.8% | 3,789,900 |
| 2021/03/19 | 1,465 | 1,527 | 1,458 | 1,519 | +60 | +4.1% | 5,403,300 |
| 2021/03/18 | 1,424 | 1,464 | 1,413 | 1,459 | +36 | +2.5% | 4,689,200 |
| 2021/03/17 | 1,414 | 1,424 | 1,404 | 1,423 | -21 | -1.5% | 2,501,700 |
| 2021/03/16 | 1,430 | 1,456 | 1,429 | 1,444 | ±0 | ±0% | 2,647,100 |
| 2021/03/15 | 1,448 | 1,460 | 1,431 | 1,444 | +20 | +1.4% | 1,982,700 |
| 2021/03/12 | 1,406 | 1,424 | 1,391 | 1,424 | +9 | +0.6% | 2,728,500 |
| 2021/03/11 | 1,413 | 1,440 | 1,411 | 1,415 | -10 | -0.7% | 2,022,300 |
| 2021/03/10 | 1,407 | 1,426 | 1,384 | 1,425 | -8 | -0.6% | 3,074,800 |
| 2021/03/09 | 1,432 | 1,440 | 1,404 | 1,433 | +31 | +2.2% | 3,756,600 |
| 2021/03/08 | 1,401 | 1,422 | 1,388 | 1,402 | +31 | +2.3% | 2,679,200 |
| 2021/03/05 | 1,391 | 1,400 | 1,349 | 1,371 | -27 | -1.9% | 4,580,700 |
| 2021/03/04 | 1,406 | 1,438 | 1,379 | 1,398 | -7 | -0.5% | 2,929,300 |
| 2021/03/03 | 1,390 | 1,405 | 1,377 | 1,405 | -7 | -0.5% | 3,838,900 |
| 2021/03/02 | 1,461 | 1,462 | 1,391 | 1,412 | -34 | -2.4% | 3,244,200 |
| 2021/03/01 | 1,426 | 1,453 | 1,424 | 1,446 | +10 | +0.7% | 1,494,500 |
| 2021/02/26 | 1,458 | 1,478 | 1,433 | 1,436 | -35 | -2.4% | 3,238,600 |
| 2021/02/25 | 1,486 | 1,490 | 1,457 | 1,471 | +15 | +1% | 1,697,600 |
| 2021/02/24 | 1,500 | 1,507 | 1,454 | 1,456 | -11 | -0.7% | 2,553,900 |
| 2021/02/22 | 1,465 | 1,494 | 1,460 | 1,467 | +23 | +1.6% | 2,544,300 |
| 2021/02/19 | 1,445 | 1,460 | 1,437 | 1,444 | +2 | +0.1% | 2,641,800 |
| 2021/02/18 | 1,471 | 1,482 | 1,438 | 1,442 | -25 | -1.7% | 2,189,200 |
| 2021/02/17 | 1,478 | 1,495 | 1,456 | 1,467 | +8 | +0.5% | 3,668,900 |
| 2021/02/16 | 1,458 | 1,480 | 1,445 | 1,459 | +16 | +1.1% | 3,336,000 |
| 2021/02/15 | 1,470 | 1,505 | 1,436 | 1,443 | +50 | +3.6% | 3,074,100 |
| 2021/02/12 | 1,399 | 1,425 | 1,385 | 1,393 | -12 | -0.9% | 2,273,400 |
| 2021/02/10 | 1,391 | 1,419 | 1,380 | 1,405 | -2 | -0.1% | 1,640,300 |
| 2021/02/09 | 1,435 | 1,455 | 1,404 | 1,407 | -19 | -1.3% | 2,373,400 |
| 2021/02/08 | 1,400 | 1,465 | 1,397 | 1,426 | +64 | +4.7% | 4,777,800 |
| 2021/02/05 | 1,359 | 1,368 | 1,327 | 1,362 | +32 | +2.4% | 3,097,600 |
| 2021/02/04 | 1,325 | 1,359 | 1,324 | 1,330 | +42 | +3.3% | 4,909,300 |
| 2021/02/03 | 1,267 | 1,291 | 1,266 | 1,288 | +47 | +3.8% | 3,191,000 |
| 2021/02/02 | 1,219 | 1,241 | 1,217 | 1,241 | +11 | +0.9% | 1,862,400 |
| 2021/02/01 | 1,219 | 1,243 | 1,214 | 1,230 | +17 | +1.4% | 2,004,700 |
| 2021/01/29 | 1,242 | 1,246 | 1,210 | 1,213 | -38 | -3% | 2,838,400 |
| 2021/01/28 | 1,235 | 1,266 | 1,232 | 1,251 | -14 | -1.1% | 3,287,300 |
| 2021/01/27 | 1,258 | 1,279 | 1,249 | 1,265 | +27 | +2.2% | 4,656,000 |
| 2021/01/26 | 1,270 | 1,273 | 1,235 | 1,238 | -15 | -1.2% | 2,754,500 |
| 2021/01/25 | 1,257 | 1,265 | 1,243 | 1,253 | -19 | -1.5% | 2,169,400 |
| 2021/01/22 | 1,264 | 1,276 | 1,243 | 1,272 | -22 | -1.7% | 3,259,800 |
| 2021/01/21 | 1,327 | 1,330 | 1,285 | 1,294 | -20 | -1.5% | 3,301,400 |
| 2021/01/20 | 1,321 | 1,327 | 1,302 | 1,314 | -15 | -1.1% | 2,402,000 |
1001～
1050
件表示中 / 3693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 | 303,000円 | +11.6% | +18.9% | 2.64% | 13.30倍 | 1.16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 | 474,500円 | +5.4% | +12.7% | 2.78% | 11.20倍 | 1.49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 | 103,700円 | -7.6% | +27.6% | 3.21% | 9.92倍 | 1.07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 | 282,200円 | -9.1% | +36.5% | 3.69% | 9.00倍 | 0.32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 | 181,500円 | +21.5% | +7.9% | 0.00% | 23.51倍 | 1.55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
