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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,658 | 1,679.5 | 1,650.5 | 1,668 | +7 | +0.4% | 1,849,600 |
| 2017/07/19 | 1,661.5 | 1,666 | 1,644.5 | 1,661 | -13.5 | -0.8% | 2,388,200 |
| 2017/07/18 | 1,686.5 | 1,686.5 | 1,655.5 | 1,674.5 | -27 | -1.6% | 3,485,100 |
| 2017/07/14 | 1,704.5 | 1,714 | 1,692.5 | 1,701.5 | +5.5 | +0.3% | 2,327,200 |
| 2017/07/13 | 1,721.5 | 1,725 | 1,677 | 1,696 | -28 | -1.6% | 3,825,900 |
| 2017/07/12 | 1,717 | 1,728 | 1,712.5 | 1,724 | -7.5 | -0.4% | 1,766,900 |
| 2017/07/11 | 1,753.5 | 1,754 | 1,724.5 | 1,731.5 | -23.5 | -1.3% | 2,364,700 |
| 2017/07/10 | 1,750 | 1,758 | 1,733 | 1,755 | +15 | +0.9% | 3,223,200 |
| 2017/07/07 | 1,705 | 1,755.5 | 1,705 | 1,740 | +24.5 | +1.4% | 3,843,700 |
| 2017/07/06 | 1,734.5 | 1,741 | 1,713.5 | 1,715.5 | -23 | -1.3% | 3,414,900 |
| 2017/07/05 | 1,719 | 1,741 | 1,712 | 1,738.5 | +19 | +1.1% | 2,485,800 |
| 2017/07/04 | 1,739.5 | 1,744 | 1,710 | 1,719.5 | +13.5 | +0.8% | 3,032,000 |
| 2017/07/03 | 1,714.5 | 1,719.5 | 1,688 | 1,706 | -3.5 | -0.2% | 2,224,800 |
| 2017/06/30 | 1,678.5 | 1,711.5 | 1,675 | 1,709.5 | +23.5 | +1.4% | 5,001,000 |
| 2017/06/29 | 1,689.5 | 1,692 | 1,671 | 1,686 | +25 | +1.5% | 4,403,900 |
| 2017/06/28 | 1,693 | 1,697.5 | 1,658.5 | 1,661 | +20.5 | +1.2% | 4,474,400 |
| 2017/06/27 | 1,636.5 | 1,659.5 | 1,635 | 1,640.5 | +12.5 | +0.8% | 2,483,700 |
| 2017/06/26 | 1,646.5 | 1,647 | 1,624.5 | 1,628 | -15.5 | -0.9% | 1,945,600 |
| 2017/06/23 | 1,641 | 1,654 | 1,633 | 1,643.5 | +1 | +0.1% | 1,958,100 |
| 2017/06/22 | 1,657.5 | 1,660 | 1,635.5 | 1,642.5 | -14.5 | -0.9% | 1,781,600 |
| 2017/06/21 | 1,658.5 | 1,665 | 1,648.5 | 1,657 | -2.5 | -0.2% | 2,616,100 |
| 2017/06/20 | 1,700.5 | 1,708.5 | 1,657 | 1,659.5 | -10.5 | -0.6% | 3,845,600 |
| 2017/06/19 | 1,679.5 | 1,682.5 | 1,667.5 | 1,670 | -8.5 | -0.5% | 1,745,100 |
| 2017/06/16 | 1,703.5 | 1,708.5 | 1,672.5 | 1,678.5 | +15 | +0.9% | 3,234,200 |
| 2017/06/15 | 1,690 | 1,697.5 | 1,637 | 1,663.5 | -37.5 | -2.2% | 4,375,200 |
| 2017/06/14 | 1,705 | 1,709.5 | 1,687.5 | 1,701 | -12 | -0.7% | 3,117,700 |
| 2017/06/13 | 1,698 | 1,725.5 | 1,692.5 | 1,713 | +1.5 | +0.1% | 2,568,100 |
| 2017/06/12 | 1,709 | 1,752 | 1,706.5 | 1,711.5 | +48.5 | +2.9% | 6,918,300 |
| 2017/06/09 | 1,635 | 1,671.5 | 1,626.5 | 1,663 | +28 | +1.7% | 5,012,000 |
| 2017/06/08 | 1,612.5 | 1,659 | 1,612.5 | 1,635 | +38 | +2.4% | 4,760,300 |
| 2017/06/07 | 1,573.5 | 1,603 | 1,567 | 1,597 | +1 | +0.1% | 3,336,300 |
| 2017/06/06 | 1,596.5 | 1,624 | 1,593 | 1,596 | -12.5 | -0.8% | 2,506,400 |
| 2017/06/05 | 1,630 | 1,635 | 1,596.5 | 1,608.5 | -52.5 | -3.2% | 5,377,600 |
| 2017/06/02 | 1,612.5 | 1,667 | 1,610 | 1,661 | +65.5 | +4.1% | 4,973,800 |
| 2017/06/01 | 1,570 | 1,603.5 | 1,569 | 1,595.5 | +28.5 | +1.8% | 4,553,700 |
| 2017/05/31 | 1,539.5 | 1,572 | 1,534 | 1,567 | +2.5 | +0.2% | 4,753,300 |
| 2017/05/30 | 1,561 | 1,566.5 | 1,551 | 1,564.5 | +4 | +0.3% | 2,066,400 |
| 2017/05/29 | 1,564 | 1,570 | 1,551.5 | 1,560.5 | -3.5 | -0.2% | 1,581,500 |
| 2017/05/26 | 1,571 | 1,584 | 1,560 | 1,564 | -2.5 | -0.2% | 2,879,400 |
| 2017/05/25 | 1,567.5 | 1,578 | 1,551.5 | 1,566.5 | -7.5 | -0.5% | 2,637,300 |
| 2017/05/24 | 1,575 | 1,582.5 | 1,569 | 1,574 | +24.5 | +1.6% | 3,729,800 |
| 2017/05/23 | 1,550.5 | 1,554.5 | 1,539 | 1,549.5 | -10.5 | -0.7% | 3,190,900 |
| 2017/05/22 | 1,560.5 | 1,569.5 | 1,556.5 | 1,560 | +7.5 | +0.5% | 3,124,700 |
| 2017/05/19 | 1,528.5 | 1,561.5 | 1,515.5 | 1,552.5 | +45.5 | +3% | 4,984,400 |
| 2017/05/18 | 1,530.5 | 1,543 | 1,500.5 | 1,507 | -62 | -4% | 7,179,900 |
| 2017/05/17 | 1,598 | 1,600 | 1,565 | 1,569 | -58.5 | -3.6% | 5,156,200 |
| 2017/05/16 | 1,696 | 1,698.5 | 1,616 | 1,627.5 | -53 | -3.2% | 6,616,400 |
| 2017/05/15 | 1,681 | 1,684.5 | 1,630 | 1,680.5 | -35 | -2% | 3,715,600 |
| 2017/05/12 | 1,721.5 | 1,723.5 | 1,702 | 1,715.5 | -8 | -0.5% | 1,959,400 |
| 2017/05/11 | 1,731 | 1,734 | 1,715 | 1,723.5 | -9 | -0.5% | 2,180,000 |
1901～
1950
件表示中 / 3692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 | 294,700円 | +11.6% | +18.9% | 2.71% | 12.94倍 | 1.13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 | 453,000円 | +5.4% | +12.7% | 2.91% | 10.70倍 | 1.42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 | 101,400円 | -7.6% | +27.6% | 3.28% | 9.70倍 | 1.04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 | 278,900円 | -9.1% | +36.5% | 3.73% | 8.90倍 | 0.31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 | 179,400円 | +21.5% | +7.9% | 0.00% | 23.24倍 | 1.53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
