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 |
|---|---|---|---|---|---|---|---|
| 2017/11/21 | 1,721.5 | 1,742.5 | 1,719 | 1,725 | +8.5 | +0.5% | 2,780,500 |
| 2017/11/20 | 1,719 | 1,729.5 | 1,705 | 1,716.5 | -3.5 | -0.2% | 3,156,000 |
| 2017/11/17 | 1,725 | 1,735 | 1,711 | 1,720 | +16 | +0.9% | 4,669,700 |
| 2017/11/16 | 1,687.5 | 1,716 | 1,675.5 | 1,704 | +14.5 | +0.9% | 2,729,000 |
| 2017/11/15 | 1,713 | 1,718 | 1,667 | 1,689.5 | -21 | -1.2% | 4,171,300 |
| 2017/11/14 | 1,682.5 | 1,719 | 1,650.5 | 1,710.5 | -12 | -0.7% | 6,618,500 |
| 2017/11/13 | 1,740.5 | 1,744.5 | 1,718.5 | 1,722.5 | -11 | -0.6% | 2,573,400 |
| 2017/11/10 | 1,726 | 1,746 | 1,721 | 1,733.5 | -19.5 | -1.1% | 2,609,600 |
| 2017/11/09 | 1,748 | 1,794 | 1,732.5 | 1,753 | +12 | +0.7% | 4,392,600 |
| 2017/11/08 | 1,761 | 1,762 | 1,724 | 1,741 | -36.5 | -2.1% | 4,068,200 |
| 2017/11/07 | 1,743.5 | 1,790 | 1,735 | 1,777.5 | +18 | +1% | 2,895,700 |
| 2017/11/06 | 1,782.5 | 1,786 | 1,756 | 1,759.5 | -23.5 | -1.3% | 2,360,400 |
| 2017/11/02 | 1,764 | 1,785 | 1,753.5 | 1,783 | +24 | +1.4% | 2,784,400 |
| 2017/11/01 | 1,753 | 1,777 | 1,740.5 | 1,759 | +10.5 | +0.6% | 4,363,700 |
| 2017/10/31 | 1,724 | 1,757 | 1,722.5 | 1,748.5 | -15.5 | -0.9% | 4,136,900 |
| 2017/10/30 | 1,768 | 1,780.5 | 1,746.5 | 1,764 | -19.5 | -1.1% | 8,685,600 |
| 2017/10/27 | 1,787 | 1,803 | 1,769.5 | 1,783.5 | +17 | +1% | 5,560,000 |
| 2017/10/26 | 1,757 | 1,771.5 | 1,743 | 1,766.5 | +15 | +0.9% | 3,254,200 |
| 2017/10/25 | 1,750 | 1,786.5 | 1,745 | 1,751.5 | +18 | +1% | 4,251,500 |
| 2017/10/24 | 1,732.5 | 1,736 | 1,720.5 | 1,733.5 | -1 | -0.1% | 2,107,400 |
| 2017/10/23 | 1,739 | 1,747 | 1,726 | 1,734.5 | +26 | +1.5% | 3,109,600 |
| 2017/10/20 | 1,686.5 | 1,724.5 | 1,675 | 1,708.5 | +7 | +0.4% | 3,607,000 |
| 2017/10/19 | 1,681 | 1,704 | 1,679.5 | 1,701.5 | +27 | +1.6% | 3,044,100 |
| 2017/10/18 | 1,687.5 | 1,695.5 | 1,671 | 1,674.5 | -11 | -0.7% | 2,465,500 |
| 2017/10/17 | 1,681 | 1,694.5 | 1,666 | 1,685.5 | +24 | +1.4% | 3,532,800 |
| 2017/10/16 | 1,651 | 1,679 | 1,645 | 1,661.5 | +28 | +1.7% | 3,506,400 |
| 2017/10/13 | 1,635 | 1,641.5 | 1,620 | 1,633.5 | -8.5 | -0.5% | 2,989,700 |
| 2017/10/12 | 1,652.5 | 1,656 | 1,622 | 1,642 | -15 | -0.9% | 3,123,900 |
| 2017/10/11 | 1,653.5 | 1,661 | 1,643 | 1,657 | -3.5 | -0.2% | 2,330,700 |
| 2017/10/10 | 1,639 | 1,660.5 | 1,621.5 | 1,660.5 | +13 | +0.8% | 4,853,300 |
| 2017/10/06 | 1,664.5 | 1,669.5 | 1,639.5 | 1,647.5 | +17.5 | +1.1% | 3,131,100 |
| 2017/10/05 | 1,641.5 | 1,642 | 1,614 | 1,630 | -19.5 | -1.2% | 2,941,900 |
| 2017/10/04 | 1,655 | 1,659 | 1,637 | 1,649.5 | +7 | +0.4% | 3,608,900 |
| 2017/10/03 | 1,655.5 | 1,655.5 | 1,629.5 | 1,642.5 | -13 | -0.8% | 3,497,400 |
| 2017/10/02 | 1,648.5 | 1,676.5 | 1,636 | 1,655.5 | +22 | +1.3% | 6,671,100 |
| 2017/09/29 | 1,601 | 1,652.5 | 1,597.5 | 1,633.5 | +36.5 | +2.3% | 7,224,700 |
| 2017/09/28 | 1,600 | 1,624 | 1,592 | 1,597 | +34.5 | +2.2% | 7,255,900 |
| 2017/09/27 | 1,531 | 1,565 | 1,525.5 | 1,562.5 | +27 | +1.8% | 3,564,800 |
| 2017/09/26 | 1,539 | 1,546.5 | 1,526 | 1,535.5 | -13.5 | -0.9% | 3,831,800 |
| 2017/09/25 | 1,578.5 | 1,580 | 1,540.5 | 1,549 | -20 | -1.3% | 4,451,900 |
| 2017/09/22 | 1,573 | 1,576.5 | 1,551 | 1,569 | -0.5 | ±0% | 3,035,000 |
| 2017/09/21 | 1,597 | 1,608.5 | 1,566.5 | 1,569.5 | +5.5 | +0.4% | 4,670,300 |
| 2017/09/20 | 1,561.5 | 1,575 | 1,546.5 | 1,564 | -3.5 | -0.2% | 3,323,300 |
| 2017/09/19 | 1,553.5 | 1,594 | 1,551 | 1,567.5 | +46 | +3% | 5,716,000 |
| 2017/09/15 | 1,509 | 1,532 | 1,499.5 | 1,521.5 | +5.5 | +0.4% | 3,858,400 |
| 2017/09/14 | 1,511.5 | 1,530.5 | 1,499 | 1,516 | +2.5 | +0.2% | 3,182,100 |
| 2017/09/13 | 1,535.5 | 1,545 | 1,510 | 1,513.5 | -7.5 | -0.5% | 4,117,100 |
| 2017/09/12 | 1,505.5 | 1,538.5 | 1,504.5 | 1,521 | +53.5 | +3.6% | 4,704,400 |
| 2017/09/11 | 1,486 | 1,513 | 1,464 | 1,467.5 | -4 | -0.3% | 3,405,700 |
| 2017/09/08 | 1,477 | 1,485 | 1,463.5 | 1,471.5 | -12.5 | -0.8% | 3,698,600 |
1851～
1900
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
