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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 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 |
| 2017/04/13 | 1,514 | 1,533 | 1,499 | 1,531.5 | -22 | -1.4% | 4,946,900 |
| 2017/04/12 | 1,544 | 1,553.5 | 1,528.5 | 1,553.5 | -16.5 | -1.1% | 3,735,900 |
| 2017/04/11 | 1,540.5 | 1,572.5 | 1,537.5 | 1,570 | +2 | +0.1% | 3,408,700 |
| 2017/04/10 | 1,561 | 1,573.5 | 1,547 | 1,568 | +27 | +1.8% | 2,978,200 |
| 2017/04/07 | 1,574.5 | 1,579 | 1,527 | 1,541 | -14 | -0.9% | 5,240,700 |
| 2017/04/06 | 1,557.5 | 1,567.5 | 1,545.5 | 1,555 | -17 | -1.1% | 3,477,000 |
| 2017/04/05 | 1,586.5 | 1,594 | 1,551.5 | 1,572 | -8.5 | -0.5% | 3,714,400 |
| 2017/04/04 | 1,586 | 1,593 | 1,556.5 | 1,580.5 | -25 | -1.6% | 4,615,300 |
| 2017/04/03 | 1,619 | 1,620.5 | 1,592.5 | 1,605.5 | -10.5 | -0.6% | 3,262,200 |
| 2017/03/31 | 1,655.5 | 1,667 | 1,616 | 1,616 | -22.5 | -1.4% | 2,581,600 |
| 2017/03/30 | 1,642 | 1,657.5 | 1,632 | 1,638.5 | -12.5 | -0.8% | 1,943,800 |
| 2017/03/29 | 1,680 | 1,690 | 1,636 | 1,651 | -22 | -1.3% | 2,463,800 |
| 2017/03/28 | 1,672.5 | 1,685 | 1,658.5 | 1,673 | +24 | +1.5% | 3,423,700 |
| 2017/03/27 | 1,649.5 | 1,662 | 1,636.5 | 1,649 | -40.5 | -2.4% | 4,389,200 |
| 2017/03/24 | 1,661.5 | 1,710.5 | 1,661.5 | 1,689.5 | +24.5 | +1.5% | 4,381,900 |
| 2017/03/23 | 1,626 | 1,666.5 | 1,626 | 1,665 | +20.5 | +1.2% | 4,740,600 |
| 2017/03/22 | 1,657 | 1,694.5 | 1,642.5 | 1,644.5 | -127.5 | -7.2% | 8,342,700 |
| 2017/03/21 | 1,790 | 1,790.5 | 1,749 | 1,772 | -53 | -2.9% | 4,329,100 |
| 2017/03/17 | 1,794 | 1,827 | 1,785 | 1,825 | ±0 | ±0% | 5,187,500 |
| 2017/03/16 | 1,815.5 | 1,843.5 | 1,804 | 1,825 | -58.5 | -3.1% | 5,025,700 |
| 2017/03/15 | 1,870 | 1,888.5 | 1,858 | 1,883.5 | -3 | -0.2% | 2,383,800 |
| 2017/03/14 | 1,882 | 1,891 | 1,872.5 | 1,886.5 | +4 | +0.2% | 2,196,600 |
| 2017/03/13 | 1,915 | 1,919 | 1,874 | 1,882.5 | -41.5 | -2.2% | 3,813,000 |
| 2017/03/10 | 1,896.5 | 1,925 | 1,882.5 | 1,924 | +92 | +5% | 5,509,000 |
| 2017/03/09 | 1,837 | 1,848.5 | 1,823.5 | 1,832 | +14.5 | +0.8% | 2,191,200 |
| 2017/03/08 | 1,825 | 1,825 | 1,800.5 | 1,817.5 | +17 | +0.9% | 3,266,800 |
| 2017/03/07 | 1,802.5 | 1,805 | 1,786.5 | 1,800.5 | +3 | +0.2% | 2,236,400 |
| 2017/03/06 | 1,799.5 | 1,806.5 | 1,780.5 | 1,797.5 | -12 | -0.7% | 1,752,200 |
| 2017/03/03 | 1,816 | 1,821.5 | 1,793.5 | 1,809.5 | +0.5 | ±0% | 2,331,700 |
| 2017/03/02 | 1,846.5 | 1,861.5 | 1,806 | 1,809 | +40 | +2.3% | 3,952,500 |
| 2017/03/01 | 1,742.5 | 1,773 | 1,731 | 1,769 | +45.5 | +2.6% | 3,126,400 |
| 2017/02/28 | 1,747 | 1,762.5 | 1,719 | 1,723.5 | -9.5 | -0.5% | 3,323,800 |
| 2017/02/27 | 1,760.5 | 1,770 | 1,707.5 | 1,733 | -59 | -3.3% | 4,912,900 |
| 2017/02/24 | 1,780.5 | 1,829.5 | 1,772 | 1,792 | -42 | -2.3% | 5,123,800 |
1951～
2000
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
