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 |
|---|---|---|---|---|---|---|---|
| 2019/02/14 | 1,384.5 | 1,391.5 | 1,369.5 | 1,389 | +3.5 | +0.3% | 2,022,800 |
| 2019/02/13 | 1,384 | 1,393 | 1,360.5 | 1,385.5 | +0.5 | ±0% | 2,887,900 |
| 2019/02/12 | 1,321.5 | 1,402 | 1,312.5 | 1,385 | +77 | +5.9% | 4,330,300 |
| 2019/02/08 | 1,323 | 1,325.5 | 1,301.5 | 1,308 | -44.5 | -3.3% | 2,318,300 |
| 2019/02/07 | 1,371.5 | 1,375 | 1,344.5 | 1,352.5 | -21.5 | -1.6% | 1,555,400 |
| 2019/02/06 | 1,378 | 1,384 | 1,360.5 | 1,374 | -8 | -0.6% | 1,401,500 |
| 2019/02/05 | 1,391 | 1,398 | 1,376.5 | 1,382 | -4.5 | -0.3% | 1,960,500 |
| 2019/02/04 | 1,358 | 1,395.5 | 1,357 | 1,386.5 | +47 | +3.5% | 3,788,200 |
| 2019/02/01 | 1,342.5 | 1,349 | 1,323 | 1,339.5 | -7 | -0.5% | 2,255,000 |
| 2019/01/31 | 1,359 | 1,373 | 1,341.5 | 1,346.5 | +9 | +0.7% | 1,924,400 |
| 2019/01/30 | 1,339 | 1,351 | 1,331 | 1,337.5 | -2.5 | -0.2% | 2,595,000 |
| 2019/01/29 | 1,347.5 | 1,362.5 | 1,339.5 | 1,340 | -18.5 | -1.4% | 2,217,500 |
| 2019/01/28 | 1,359 | 1,364 | 1,340.5 | 1,358.5 | -8 | -0.6% | 1,693,700 |
| 2019/01/25 | 1,360.5 | 1,382.5 | 1,360.5 | 1,366.5 | +7 | +0.5% | 1,922,300 |
| 2019/01/24 | 1,346 | 1,369 | 1,339.5 | 1,359.5 | +6.5 | +0.5% | 1,637,900 |
| 2019/01/23 | 1,339.5 | 1,370 | 1,333.5 | 1,353 | -3 | -0.2% | 2,093,900 |
| 2019/01/22 | 1,393 | 1,395 | 1,352 | 1,356 | -45.5 | -3.2% | 3,536,700 |
| 2019/01/21 | 1,403.5 | 1,409 | 1,383.5 | 1,401.5 | +18 | +1.3% | 1,404,000 |
| 2019/01/18 | 1,384 | 1,394 | 1,373 | 1,383.5 | +12.5 | +0.9% | 1,459,000 |
| 2019/01/17 | 1,381.5 | 1,387 | 1,362.5 | 1,371 | +13 | +1% | 1,933,400 |
| 2019/01/16 | 1,369 | 1,373.5 | 1,344.5 | 1,358 | -9.5 | -0.7% | 2,388,200 |
| 2019/01/15 | 1,334 | 1,379.5 | 1,334 | 1,367.5 | +25.5 | +1.9% | 2,579,200 |
| 2019/01/11 | 1,344.5 | 1,352 | 1,328 | 1,342 | +11.5 | +0.9% | 1,850,900 |
| 2019/01/10 | 1,306 | 1,334.5 | 1,301 | 1,330.5 | -3.5 | -0.3% | 3,320,000 |
| 2019/01/09 | 1,331.5 | 1,340.5 | 1,324.5 | 1,334 | +14 | +1.1% | 3,017,000 |
| 2019/01/08 | 1,311.5 | 1,336 | 1,302 | 1,320 | +18 | +1.4% | 3,225,000 |
| 2019/01/07 | 1,309.5 | 1,325 | 1,296.5 | 1,302 | +54.5 | +4.4% | 5,338,800 |
| 2019/01/04 | 1,255 | 1,283 | 1,226.5 | 1,247.5 | -31.5 | -2.5% | 3,845,900 |
| 2018/12/28 | 1,265.5 | 1,289 | 1,252.5 | 1,279 | -3 | -0.2% | 2,666,200 |
| 2018/12/27 | 1,293.5 | 1,306.5 | 1,266 | 1,282 | +48 | +3.9% | 4,848,200 |
| 2018/12/26 | 1,246 | 1,268 | 1,213.5 | 1,234 | -16 | -1.3% | 4,085,300 |
| 2018/12/25 | 1,271.5 | 1,275.5 | 1,245 | 1,250 | -74 | -5.6% | 2,910,500 |
| 2018/12/21 | 1,352.5 | 1,360 | 1,315 | 1,324 | -48.5 | -3.5% | 3,953,200 |
| 2018/12/20 | 1,401.5 | 1,411 | 1,365 | 1,372.5 | -50.5 | -3.5% | 2,494,500 |
| 2018/12/19 | 1,400 | 1,424 | 1,382.5 | 1,423 | +3 | +0.2% | 2,791,500 |
| 2018/12/18 | 1,429.5 | 1,444.5 | 1,411.5 | 1,420 | -31.5 | -2.2% | 2,629,100 |
| 2018/12/17 | 1,458 | 1,480 | 1,450.5 | 1,451.5 | +5 | +0.3% | 1,901,600 |
| 2018/12/14 | 1,472.5 | 1,481.5 | 1,438.5 | 1,446.5 | -32.5 | -2.2% | 3,019,500 |
| 2018/12/13 | 1,478.5 | 1,487.5 | 1,464.5 | 1,479 | +5.5 | +0.4% | 1,838,700 |
| 2018/12/12 | 1,470 | 1,479 | 1,454 | 1,473.5 | +21.5 | +1.5% | 3,705,100 |
| 2018/12/11 | 1,481 | 1,486 | 1,441.5 | 1,452 | -42 | -2.8% | 3,216,300 |
| 2018/12/10 | 1,500 | 1,501 | 1,481.5 | 1,494 | -29.5 | -1.9% | 2,372,700 |
| 2018/12/07 | 1,531 | 1,543.5 | 1,508 | 1,523.5 | -8.5 | -0.6% | 2,804,200 |
| 2018/12/06 | 1,554 | 1,556.5 | 1,517.5 | 1,532 | -29.5 | -1.9% | 2,623,100 |
| 2018/12/05 | 1,551.5 | 1,566 | 1,530.5 | 1,561.5 | -35 | -2.2% | 3,469,300 |
| 2018/12/04 | 1,654 | 1,660 | 1,588 | 1,596.5 | -57 | -3.4% | 3,723,500 |
| 2018/12/03 | 1,636.5 | 1,666.5 | 1,619.5 | 1,653.5 | +40.5 | +2.5% | 2,530,300 |
| 2018/11/30 | 1,624.5 | 1,629 | 1,610 | 1,613 | -7.5 | -0.5% | 3,153,300 |
| 2018/11/29 | 1,659.5 | 1,660 | 1,616.5 | 1,620.5 | -39.5 | -2.4% | 4,163,200 |
| 2018/11/28 | 1,664 | 1,664 | 1,633 | 1,660 | -4 | -0.2% | 2,446,300 |
1551～
1600
件表示中 / 3726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 | 317,900円 | -19.3% | +12.3% | 3.90% | 13.63倍 | 1.24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 | 427,100円 | -20.8% | - | 3.51% | 11.85倍 | 1.39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 | 107,000円 | -7.2% | -14.2% | 4.49% | 11.33倍 | 1.13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 | 319,400円 | -8.5% | +40.9% | 3.88% | 8.72倍 | 0.37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 | 227,000円 | +10.8% | +14.5% | 0.00% | 26.42倍 | 1.98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
