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 |
|---|---|---|---|---|---|---|---|
| 2018/11/27 | 1,649 | 1,675 | 1,641 | 1,664 | +34.5 | +2.1% | 2,606,400 |
| 2018/11/26 | 1,633 | 1,634 | 1,606 | 1,629.5 | -2 | -0.1% | 1,620,300 |
| 2018/11/22 | 1,649 | 1,651 | 1,601.5 | 1,631.5 | -5 | -0.3% | 2,304,600 |
| 2018/11/21 | 1,641.5 | 1,657 | 1,624.5 | 1,636.5 | -34.5 | -2.1% | 2,184,600 |
| 2018/11/20 | 1,681 | 1,691.5 | 1,652 | 1,671 | -11.5 | -0.7% | 2,646,800 |
| 2018/11/19 | 1,730 | 1,737 | 1,668.5 | 1,682.5 | -60.5 | -3.5% | 4,161,900 |
| 2018/11/16 | 1,761.5 | 1,784 | 1,740.5 | 1,743 | -20 | -1.1% | 2,640,200 |
| 2018/11/15 | 1,788 | 1,837.5 | 1,730.5 | 1,763 | -65 | -3.6% | 3,948,300 |
| 2018/11/14 | 1,835 | 1,855.5 | 1,822 | 1,828 | +7.5 | +0.4% | 1,892,600 |
| 2018/11/13 | 1,813.5 | 1,825.5 | 1,769.5 | 1,820.5 | -50 | -2.7% | 2,785,800 |
| 2018/11/12 | 1,856 | 1,881 | 1,853 | 1,870.5 | -10.5 | -0.6% | 1,487,800 |
| 2018/11/09 | 1,886.5 | 1,910.5 | 1,870.5 | 1,881 | -5 | -0.3% | 1,160,400 |
| 2018/11/08 | 1,884 | 1,908 | 1,881 | 1,886 | +38 | +2.1% | 1,749,000 |
| 2018/11/07 | 1,900.5 | 1,913 | 1,836.5 | 1,848 | -45.5 | -2.4% | 3,118,400 |
| 2018/11/06 | 1,860 | 1,906 | 1,850 | 1,893.5 | +29.5 | +1.6% | 2,241,800 |
| 2018/11/05 | 1,870 | 1,893.5 | 1,859.5 | 1,864 | -8.5 | -0.5% | 1,972,200 |
| 2018/11/02 | 1,852.5 | 1,873.5 | 1,825.5 | 1,872.5 | +28.5 | +1.5% | 2,560,400 |
| 2018/11/01 | 1,811 | 1,857.5 | 1,802 | 1,844 | +25 | +1.4% | 2,269,800 |
| 2018/10/31 | 1,801.5 | 1,819 | 1,772.5 | 1,819 | +40 | +2.2% | 2,007,200 |
| 2018/10/30 | 1,739 | 1,787 | 1,736.5 | 1,779 | +30.5 | +1.7% | 2,414,200 |
| 2018/10/29 | 1,783.5 | 1,791.5 | 1,725.5 | 1,748.5 | -21.5 | -1.2% | 2,355,900 |
| 2018/10/26 | 1,771.5 | 1,777 | 1,741.5 | 1,770 | -1 | -0.1% | 2,698,300 |
| 2018/10/25 | 1,792 | 1,800 | 1,763 | 1,771 | -75.5 | -4.1% | 3,455,500 |
| 2018/10/24 | 1,887.5 | 1,894 | 1,822 | 1,846.5 | -35.5 | -1.9% | 3,078,800 |
| 2018/10/23 | 1,926 | 1,932.5 | 1,867.5 | 1,882 | -48 | -2.5% | 2,682,300 |
| 2018/10/22 | 1,914 | 1,944.5 | 1,908 | 1,930 | -0.5 | ±0% | 1,468,800 |
| 2018/10/19 | 1,899 | 1,939 | 1,889 | 1,930.5 | +6.5 | +0.3% | 1,772,200 |
| 2018/10/18 | 1,931 | 1,946.5 | 1,919.5 | 1,924 | +14 | +0.7% | 1,795,700 |
| 2018/10/17 | 1,928 | 1,937 | 1,891.5 | 1,910 | +8.5 | +0.4% | 1,933,300 |
| 2018/10/16 | 1,863.5 | 1,904.5 | 1,856 | 1,901.5 | +17 | +0.9% | 1,686,600 |
| 2018/10/15 | 1,851.5 | 1,893.5 | 1,850.5 | 1,884.5 | -1.5 | -0.1% | 1,884,200 |
| 2018/10/12 | 1,879 | 1,892.5 | 1,847.5 | 1,886 | -32.5 | -1.7% | 2,936,000 |
| 2018/10/11 | 1,917 | 1,953.5 | 1,902.5 | 1,918.5 | -68 | -3.4% | 3,499,200 |
| 2018/10/10 | 1,947.5 | 1,998.5 | 1,942 | 1,986.5 | +39 | +2% | 2,554,500 |
| 2018/10/09 | 1,974 | 1,978.5 | 1,934.5 | 1,947.5 | -48 | -2.4% | 3,099,000 |
| 2018/10/05 | 1,978.5 | 2,014 | 1,978.5 | 1,995.5 | +29 | +1.5% | 3,921,100 |
| 2018/10/04 | 1,988.5 | 1,999.5 | 1,946.5 | 1,966.5 | +72.5 | +3.8% | 4,189,200 |
| 2018/10/03 | 1,900.5 | 1,923 | 1,894 | 1,894 | -29 | -1.5% | 1,817,800 |
| 2018/10/02 | 1,930 | 1,950 | 1,916 | 1,923 | +11 | +0.6% | 2,571,600 |
| 2018/10/01 | 1,872 | 1,922.5 | 1,865.5 | 1,912 | +37 | +2% | 2,545,800 |
| 2018/09/28 | 1,870 | 1,905 | 1,862.5 | 1,875 | +21 | +1.1% | 2,756,300 |
| 2018/09/27 | 1,857 | 1,871 | 1,843.5 | 1,854 | -23 | -1.2% | 2,022,400 |
| 2018/09/26 | 1,884 | 1,888.5 | 1,862 | 1,877 | -12 | -0.6% | 2,514,400 |
| 2018/09/25 | 1,873.5 | 1,891 | 1,852 | 1,889 | +30 | +1.6% | 3,091,800 |
| 2018/09/21 | 1,825.5 | 1,872.5 | 1,803 | 1,859 | +59.5 | +3.3% | 4,297,300 |
| 2018/09/20 | 1,816.5 | 1,826 | 1,793 | 1,799.5 | +12.5 | +0.7% | 2,214,700 |
| 2018/09/19 | 1,773.5 | 1,806 | 1,773 | 1,787 | +60 | +3.5% | 3,771,500 |
| 2018/09/18 | 1,659 | 1,736.5 | 1,658.5 | 1,727 | +79.5 | +4.8% | 3,768,600 |
| 2018/09/14 | 1,650 | 1,656.5 | 1,640.5 | 1,647.5 | +15 | +0.9% | 2,794,100 |
| 2018/09/13 | 1,623 | 1,653 | 1,615.5 | 1,632.5 | +9 | +0.6% | 1,553,700 |
1601～
1650
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
