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 |
|---|---|---|---|---|---|---|---|
| 2016/12/09 | 1,534.5 | 1,577 | 1,529 | 1,569.5 | +31.5 | +2% | 4,029,900 |
| 2016/12/08 | 1,532.5 | 1,546.5 | 1,514.5 | 1,538 | +44.5 | +3% | 3,291,100 |
| 2016/12/07 | 1,477.5 | 1,494 | 1,474.5 | 1,493.5 | +12 | +0.8% | 2,882,600 |
| 2016/12/06 | 1,474 | 1,488.5 | 1,466.5 | 1,481.5 | +31.5 | +2.2% | 3,418,100 |
| 2016/12/05 | 1,470.5 | 1,475 | 1,443 | 1,450 | -41 | -2.7% | 4,350,900 |
| 2016/12/02 | 1,473 | 1,499.5 | 1,473 | 1,491 | +6 | +0.4% | 3,861,200 |
| 2016/12/01 | 1,464 | 1,499.5 | 1,458 | 1,485 | +56 | +3.9% | 4,179,900 |
| 2016/11/30 | 1,442.5 | 1,442.5 | 1,418 | 1,429 | -6 | -0.4% | 3,914,200 |
| 2016/11/29 | 1,422.5 | 1,439.5 | 1,403.5 | 1,435 | -11 | -0.8% | 4,209,100 |
| 2016/11/28 | 1,415 | 1,447 | 1,396 | 1,446 | +15 | +1% | 3,781,500 |
| 2016/11/25 | 1,450 | 1,465.5 | 1,415.5 | 1,431 | -13 | -0.9% | 3,757,600 |
| 2016/11/24 | 1,474 | 1,477.5 | 1,440 | 1,444 | +5 | +0.3% | 3,041,200 |
| 2016/11/22 | 1,428 | 1,448 | 1,419.5 | 1,439 | ±0 | ±0% | 2,327,800 |
| 2016/11/21 | 1,418 | 1,449.5 | 1,408 | 1,439 | +45.5 | +3.3% | 4,202,600 |
| 2016/11/18 | 1,410 | 1,422 | 1,371.5 | 1,393.5 | +8.5 | +0.6% | 5,562,300 |
| 2016/11/17 | 1,385 | 1,398 | 1,342.5 | 1,385 | -45 | -3.1% | 8,401,000 |
| 2016/11/16 | 1,424 | 1,436 | 1,406 | 1,430 | +33 | +2.4% | 4,967,500 |
| 2016/11/15 | 1,412 | 1,431.5 | 1,392 | 1,397 | -39 | -2.7% | 7,900,800 |
| 2016/11/14 | 1,401 | 1,449 | 1,387 | 1,436 | +42 | +3% | 5,593,500 |
| 2016/11/11 | 1,439.5 | 1,442.5 | 1,382 | 1,394 | +74.5 | +5.6% | 7,342,100 |
| 2016/11/10 | 1,287 | 1,334 | 1,283 | 1,319.5 | +152.5 | +13.1% | 6,248,300 |
| 2016/11/09 | 1,264 | 1,302 | 1,134.5 | 1,167 | -88.5 | -7% | 7,697,000 |
| 2016/11/08 | 1,247 | 1,263.5 | 1,234.5 | 1,255.5 | +21 | +1.7% | 2,609,900 |
| 2016/11/07 | 1,236 | 1,256.5 | 1,231.5 | 1,234.5 | +27 | +2.2% | 2,325,000 |
| 2016/11/04 | 1,222.5 | 1,231.5 | 1,197 | 1,207.5 | -35.5 | -2.9% | 2,645,100 |
| 2016/11/02 | 1,262 | 1,263 | 1,236.5 | 1,243 | -44.5 | -3.5% | 2,755,300 |
| 2016/11/01 | 1,294 | 1,305 | 1,268 | 1,287.5 | +16.5 | +1.3% | 2,611,400 |
| 2016/10/31 | 1,231 | 1,276 | 1,228.5 | 1,271 | +29 | +2.3% | 4,270,300 |
| 2016/10/28 | 1,229.5 | 1,256.5 | 1,226.5 | 1,242 | +28.5 | +2.3% | 3,913,900 |
| 2016/10/27 | 1,213.5 | 1,224.5 | 1,202 | 1,213.5 | -1 | -0.1% | 2,302,400 |
| 2016/10/26 | 1,221.5 | 1,224.5 | 1,198.5 | 1,214.5 | -13.5 | -1.1% | 3,021,000 |
| 2016/10/25 | 1,231 | 1,245.5 | 1,223 | 1,228 | +8 | +0.7% | 2,265,600 |
| 2016/10/24 | 1,228 | 1,235.5 | 1,211.5 | 1,220 | -2 | -0.2% | 1,581,800 |
| 2016/10/21 | 1,250 | 1,254 | 1,219 | 1,222 | -15 | -1.2% | 3,835,400 |
| 2016/10/20 | 1,217.5 | 1,237 | 1,201 | 1,237 | +25 | +2.1% | 3,457,200 |
| 2016/10/19 | 1,211.5 | 1,217 | 1,201 | 1,212 | -12 | -1% | 2,520,600 |
| 2016/10/18 | 1,215 | 1,225 | 1,198 | 1,224 | +8 | +0.7% | 2,592,900 |
| 2016/10/17 | 1,212 | 1,236.5 | 1,209 | 1,216 | +8 | +0.7% | 2,760,100 |
| 2016/10/14 | 1,187.5 | 1,208.5 | 1,181.5 | 1,208 | +24.5 | +2.1% | 3,324,000 |
| 2016/10/13 | 1,187.5 | 1,210 | 1,173 | 1,183.5 | +3 | +0.3% | 3,245,300 |
| 2016/10/12 | 1,176 | 1,204.5 | 1,170.5 | 1,180.5 | -17 | -1.4% | 3,934,200 |
| 2016/10/11 | 1,195 | 1,209.5 | 1,194 | 1,197.5 | -7 | -0.6% | 2,544,000 |
| 2016/10/07 | 1,195 | 1,214.5 | 1,191.5 | 1,204.5 | +17.5 | +1.5% | 4,117,000 |
| 2016/10/06 | 1,177 | 1,222.5 | 1,176.5 | 1,187 | +23.5 | +2% | 5,095,700 |
| 2016/10/05 | 1,127.5 | 1,174.5 | 1,127.5 | 1,163.5 | +47.5 | +4.3% | 6,104,700 |
| 2016/10/04 | 1,124.5 | 1,148 | 1,112.5 | 1,116 | -12.5 | -1.1% | 4,796,700 |
| 2016/10/03 | 1,145.5 | 1,150.5 | 1,125.5 | 1,128.5 | -1 | -0.1% | 2,754,200 |
| 2016/09/30 | 1,117.5 | 1,158 | 1,103 | 1,129.5 | -22 | -1.9% | 5,499,600 |
| 2016/09/29 | 1,153 | 1,179.5 | 1,147.5 | 1,151.5 | +15.5 | +1.4% | 3,950,600 |
| 2016/09/28 | 1,138.5 | 1,146 | 1,120 | 1,136 | -31.5 | -2.7% | 3,479,500 |
2051～
2100
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
