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 |
|---|---|---|---|---|---|---|---|
| 2025/02/19 | 3,175 | 3,224 | 3,138 | 3,153 | -17 | -0.5% | 1,056,000 |
| 2025/02/18 | 3,189 | 3,203 | 3,126 | 3,170 | +11 | +0.3% | 1,818,200 |
| 2025/02/17 | 3,110 | 3,213 | 3,099 | 3,159 | +75 | +2.4% | 1,856,000 |
| 2025/02/14 | 3,088 | 3,140 | 2,902 | 3,084 | +14 | +0.5% | 4,154,700 |
| 2025/02/13 | 3,011 | 3,097 | 3,004 | 3,070 | +71.5 | +2.4% | 1,997,700 |
| 2025/02/12 | 3,008 | 3,037 | 2,967 | 2,998.5 | -6.5 | -0.2% | 2,198,900 |
| 2025/02/10 | 3,000 | 3,032 | 2,997.5 | 3,005 | -4 | -0.1% | 1,014,700 |
| 2025/02/07 | 2,988.5 | 3,027 | 2,983.5 | 3,009 | +25.5 | +0.9% | 1,227,400 |
| 2025/02/06 | 2,956 | 2,999 | 2,956 | 2,983.5 | +27.5 | +0.9% | 1,278,400 |
| 2025/02/05 | 2,990 | 3,009 | 2,935 | 2,956 | +1 | ±0% | 1,332,200 |
| 2025/02/04 | 2,956 | 2,983 | 2,925 | 2,955 | +35.5 | +1.2% | 1,382,600 |
| 2025/02/03 | 2,900 | 2,932.5 | 2,885 | 2,919.5 | -45.5 | -1.5% | 1,450,300 |
| 2025/01/31 | 2,948.5 | 2,981 | 2,934 | 2,965 | ±0 | ±0% | 1,370,400 |
| 2025/01/30 | 2,918 | 2,966.5 | 2,914.5 | 2,965 | +53 | +1.8% | 1,229,800 |
| 2025/01/29 | 2,899 | 2,917.5 | 2,889.5 | 2,912 | +13 | +0.4% | 1,395,300 |
| 2025/01/28 | 2,871 | 2,918.5 | 2,870 | 2,899 | +10 | +0.3% | 1,087,200 |
| 2025/01/27 | 2,893.5 | 2,917 | 2,876 | 2,889 | +35 | +1.2% | 1,123,100 |
| 2025/01/24 | 2,890 | 2,891 | 2,844 | 2,854 | -1 | ±0% | 1,370,600 |
| 2025/01/23 | 2,837.5 | 2,865 | 2,826.5 | 2,855 | +24.5 | +0.9% | 1,217,300 |
| 2025/01/22 | 2,862.5 | 2,867.5 | 2,822 | 2,830.5 | -18 | -0.6% | 1,212,800 |
| 2025/01/21 | 2,925.5 | 2,929 | 2,838 | 2,848.5 | -53.5 | -1.8% | 1,351,900 |
| 2025/01/20 | 2,883 | 2,902 | 2,868.5 | 2,902 | +69 | +2.4% | 1,437,900 |
| 2025/01/17 | 2,852.5 | 2,858.5 | 2,768 | 2,833 | -51 | -1.8% | 2,115,600 |
| 2025/01/16 | 2,873 | 2,915.5 | 2,859 | 2,884 | +34 | +1.2% | 2,753,500 |
| 2025/01/15 | 2,825.5 | 2,855.5 | 2,815 | 2,850 | +77 | +2.8% | 2,299,100 |
| 2025/01/14 | 2,779.5 | 2,792.5 | 2,756 | 2,773 | -21.5 | -0.8% | 1,791,500 |
| 2025/01/10 | 2,825 | 2,829.5 | 2,770 | 2,794.5 | -71 | -2.5% | 2,247,300 |
| 2025/01/09 | 2,931.5 | 2,936.5 | 2,864.5 | 2,865.5 | -79 | -2.7% | 2,150,800 |
| 2025/01/08 | 2,960 | 2,984 | 2,932 | 2,944.5 | -4 | -0.1% | 2,866,200 |
| 2025/01/07 | 2,889.5 | 2,975.5 | 2,888.5 | 2,948.5 | +59 | +2% | 1,976,700 |
| 2025/01/06 | 2,949 | 2,957.5 | 2,873.5 | 2,889.5 | -16 | -0.6% | 1,559,700 |
| 2024/12/30 | 2,949.5 | 2,982.5 | 2,903 | 2,905.5 | -22.5 | -0.8% | 1,659,100 |
| 2024/12/27 | 2,900.5 | 2,931.5 | 2,895 | 2,928 | +50 | +1.7% | 1,452,000 |
| 2024/12/26 | 2,858 | 2,892 | 2,845 | 2,878 | +48 | +1.7% | 1,438,400 |
| 2024/12/25 | 2,850 | 2,850 | 2,802.5 | 2,830 | -3 | -0.1% | 916,800 |
| 2024/12/24 | 2,838 | 2,848.5 | 2,813 | 2,833 | +10 | +0.4% | 998,500 |
| 2024/12/23 | 2,800 | 2,826.5 | 2,779 | 2,823 | +40 | +1.4% | 1,083,700 |
| 2024/12/20 | 2,791 | 2,815.5 | 2,768 | 2,783 | -8.5 | -0.3% | 3,794,400 |
| 2024/12/19 | 2,724 | 2,814 | 2,718 | 2,791.5 | +41 | +1.5% | 2,229,900 |
| 2024/12/18 | 2,705 | 2,769 | 2,703.5 | 2,750.5 | -26 | -0.9% | 2,039,900 |
| 2024/12/17 | 2,783.5 | 2,821 | 2,772.5 | 2,776.5 | -11 | -0.4% | 1,565,200 |
| 2024/12/16 | 2,836.5 | 2,853 | 2,786 | 2,787.5 | +6 | +0.2% | 1,287,700 |
| 2024/12/13 | 2,786.5 | 2,824 | 2,760 | 2,781.5 | -47.5 | -1.7% | 1,738,500 |
| 2024/12/12 | 2,862 | 2,878 | 2,816.5 | 2,829 | -3 | -0.1% | 1,588,200 |
| 2024/12/11 | 2,799 | 2,860.5 | 2,788 | 2,832 | +93 | +3.4% | 2,599,700 |
| 2024/12/10 | 2,790 | 2,794.5 | 2,737 | 2,739 | -1 | ±0% | 1,301,600 |
| 2024/12/09 | 2,765 | 2,806.5 | 2,729 | 2,740 | -42.5 | -1.5% | 1,531,800 |
| 2024/12/06 | 2,838 | 2,841 | 2,776 | 2,782.5 | -32 | -1.1% | 1,642,000 |
| 2024/12/05 | 2,828.5 | 2,843.5 | 2,805 | 2,814.5 | +15.5 | +0.6% | 1,792,400 |
| 2024/12/04 | 2,905 | 2,909 | 2,799 | 2,799 | -119 | -4.1% | 3,077,100 |
151～
200
件表示中 / 3793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 | 362,200円 | -19.3% | +12.3% | 3.42% | 15.27倍 | 1.38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 |
| 第一生命 | 116,600円 | -7.2% | -14.2% | 4.12% | 12.25倍 | 1.23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 |
| ＳＯＭＰＯＨＤ | 457,500円 | -14.7% | +32.6% | 3.28% | 12.50倍 | 1.00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 |
| かんぽ | 419,300円 | -8.5% | +40.9% | 2.96% | 11.45倍 | 0.48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 |
| ソニーＦＧ | 16,400円 | -4.5% | +171.8% | 2.13% | 14.30倍 | 1.75倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
