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 |
|---|---|---|---|---|---|---|---|
| 2017/09/07 | 1,501.5 | 1,511.5 | 1,482 | 1,484 | +3 | +0.2% | 2,400,400 |
| 2017/09/06 | 1,473 | 1,487 | 1,461 | 1,481 | -9 | -0.6% | 2,572,100 |
| 2017/09/05 | 1,502.5 | 1,514 | 1,480 | 1,490 | -10.5 | -0.7% | 2,264,300 |
| 2017/09/04 | 1,503.5 | 1,511.5 | 1,494.5 | 1,500.5 | -10.5 | -0.7% | 2,055,800 |
| 2017/09/01 | 1,510 | 1,516 | 1,495.5 | 1,511 | +2.5 | +0.2% | 2,199,600 |
| 2017/08/31 | 1,506 | 1,523.5 | 1,500.5 | 1,508.5 | +13.5 | +0.9% | 2,243,600 |
| 2017/08/30 | 1,499 | 1,503 | 1,488 | 1,495 | +2.5 | +0.2% | 2,216,500 |
| 2017/08/29 | 1,487 | 1,494.5 | 1,470 | 1,492.5 | -18 | -1.2% | 3,699,900 |
| 2017/08/28 | 1,525 | 1,525 | 1,494.5 | 1,510.5 | -12 | -0.8% | 2,344,200 |
| 2017/08/25 | 1,518.5 | 1,531 | 1,511 | 1,522.5 | +10.5 | +0.7% | 1,828,300 |
| 2017/08/24 | 1,509 | 1,520 | 1,505 | 1,512 | -7.5 | -0.5% | 1,839,700 |
| 2017/08/23 | 1,548.5 | 1,552 | 1,515.5 | 1,519.5 | -10 | -0.7% | 1,684,300 |
| 2017/08/22 | 1,514 | 1,533.5 | 1,503 | 1,529.5 | +3.5 | +0.2% | 2,026,800 |
| 2017/08/21 | 1,543 | 1,543.5 | 1,518 | 1,526 | -17.5 | -1.1% | 2,239,400 |
| 2017/08/18 | 1,556 | 1,556 | 1,533 | 1,543.5 | -40.5 | -2.6% | 3,800,200 |
| 2017/08/17 | 1,584.5 | 1,589 | 1,558.5 | 1,584 | -8 | -0.5% | 2,384,700 |
| 2017/08/16 | 1,583.5 | 1,608 | 1,580 | 1,592 | +5 | +0.3% | 1,527,400 |
| 2017/08/15 | 1,600 | 1,627 | 1,587 | 1,587 | +4.5 | +0.3% | 2,764,800 |
| 2017/08/14 | 1,604 | 1,609.5 | 1,575 | 1,582.5 | -44.5 | -2.7% | 4,101,700 |
| 2017/08/10 | 1,672.5 | 1,672.5 | 1,605 | 1,627 | -37 | -2.2% | 3,550,500 |
| 2017/08/09 | 1,680 | 1,684 | 1,644 | 1,664 | -20.5 | -1.2% | 2,278,700 |
| 2017/08/08 | 1,693.5 | 1,694 | 1,674 | 1,684.5 | -14 | -0.8% | 1,980,600 |
| 2017/08/07 | 1,687 | 1,708.5 | 1,686.5 | 1,698.5 | +29 | +1.7% | 2,662,000 |
| 2017/08/04 | 1,673 | 1,674 | 1,657.5 | 1,669.5 | -18.5 | -1.1% | 2,699,800 |
| 2017/08/03 | 1,676.5 | 1,689 | 1,670 | 1,688 | +14.5 | +0.9% | 2,300,700 |
| 2017/08/02 | 1,678.5 | 1,689.5 | 1,667 | 1,673.5 | +5.5 | +0.3% | 1,780,800 |
| 2017/08/01 | 1,640.5 | 1,672 | 1,640 | 1,668 | +36 | +2.2% | 2,534,400 |
| 2017/07/31 | 1,635 | 1,654.5 | 1,625 | 1,632 | -4.5 | -0.3% | 2,272,800 |
| 2017/07/28 | 1,631 | 1,640.5 | 1,626 | 1,636.5 | -3 | -0.2% | 2,561,200 |
| 2017/07/27 | 1,638 | 1,650 | 1,623 | 1,639.5 | -9 | -0.5% | 2,185,000 |
| 2017/07/26 | 1,658 | 1,673 | 1,644.5 | 1,648.5 | +20 | +1.2% | 2,671,500 |
| 2017/07/25 | 1,636.5 | 1,646 | 1,625.5 | 1,628.5 | -3 | -0.2% | 1,682,900 |
| 2017/07/24 | 1,642 | 1,643.5 | 1,615 | 1,631.5 | -28 | -1.7% | 3,160,100 |
| 2017/07/21 | 1,658 | 1,659.5 | 1,636.5 | 1,659.5 | -8.5 | -0.5% | 2,449,600 |
| 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 |
1901～
1950
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
