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 |
|---|---|---|---|---|---|---|---|
| 2017/06/27 | 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 |
| 2017/05/10 | 1,720 | 1,747 | 1,712.5 | 1,732.5 | +14.5 | +0.8% | 3,784,300 |
| 2017/05/09 | 1,722 | 1,729 | 1,710.5 | 1,718 | -4 | -0.2% | 2,766,600 |
| 2017/05/08 | 1,730 | 1,737 | 1,706.5 | 1,722 | +55 | +3.3% | 4,101,500 |
| 2017/05/02 | 1,654.5 | 1,683 | 1,647.5 | 1,667 | +5 | +0.3% | 1,772,900 |
| 2017/05/01 | 1,655.5 | 1,666 | 1,645.5 | 1,662 | +8.5 | +0.5% | 1,691,700 |
| 2017/04/28 | 1,684.5 | 1,691.5 | 1,641.5 | 1,653.5 | -22 | -1.3% | 2,623,100 |
| 2017/04/27 | 1,657 | 1,680.5 | 1,653.5 | 1,675.5 | +6.5 | +0.4% | 3,248,500 |
| 2017/04/26 | 1,650 | 1,677 | 1,641.5 | 1,669 | +44 | +2.7% | 4,771,800 |
| 2017/04/25 | 1,583 | 1,632 | 1,581 | 1,625 | +48.5 | +3.1% | 3,534,700 |
| 2017/04/24 | 1,614 | 1,618.5 | 1,570 | 1,576.5 | -2.5 | -0.2% | 2,833,200 |
| 2017/04/21 | 1,566 | 1,590.5 | 1,559 | 1,579 | +45 | +2.9% | 3,801,800 |
| 2017/04/20 | 1,536.5 | 1,557 | 1,520 | 1,534 | +2.5 | +0.2% | 2,944,700 |
| 2017/04/19 | 1,515 | 1,544.5 | 1,510 | 1,531.5 | +4 | +0.3% | 5,029,700 |
| 2017/04/18 | 1,553 | 1,567 | 1,526 | 1,527.5 | -4 | -0.3% | 3,611,700 |
| 2017/04/17 | 1,514.5 | 1,542 | 1,502.5 | 1,531.5 | -11 | -0.7% | 2,612,500 |
| 2017/04/14 | 1,529.5 | 1,559.5 | 1,510.5 | 1,542.5 | +11 | +0.7% | 3,519,700 |
1951～
2000
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
