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 |
|---|---|---|---|---|---|---|---|
| 2016/04/28 | 1,187 | 1,189 | 1,078.5 | 1,081.5 | -80 | -6.9% | 5,000,700 |
| 2016/04/27 | 1,157.5 | 1,166 | 1,134.5 | 1,161.5 | +1 | +0.1% | 3,517,700 |
| 2016/04/26 | 1,177.5 | 1,181.5 | 1,143.5 | 1,160.5 | -28.5 | -2.4% | 3,381,300 |
| 2016/04/25 | 1,169 | 1,206.5 | 1,160.5 | 1,189 | +46 | +4% | 4,762,700 |
| 2016/04/22 | 1,128 | 1,184.5 | 1,128 | 1,143 | -1 | -0.1% | 5,531,800 |
| 2016/04/21 | 1,154 | 1,154 | 1,120.5 | 1,144 | +29 | +2.6% | 4,413,400 |
| 2016/04/20 | 1,148.5 | 1,160.5 | 1,105 | 1,115 | -17 | -1.5% | 3,937,300 |
| 2016/04/19 | 1,115 | 1,137 | 1,112.5 | 1,132 | +53.5 | +5% | 3,106,400 |
| 2016/04/18 | 1,072.5 | 1,094 | 1,070.5 | 1,078.5 | -53.5 | -4.7% | 3,371,200 |
| 2016/04/15 | 1,112.5 | 1,141 | 1,111 | 1,132 | +7.5 | +0.7% | 5,682,700 |
| 2016/04/14 | 1,086 | 1,128.5 | 1,074 | 1,124.5 | +65 | +6.1% | 7,333,800 |
| 2016/04/13 | 1,071 | 1,079.5 | 1,028.5 | 1,059.5 | +37.5 | +3.7% | 5,040,000 |
| 2016/04/12 | 990 | 1,033 | 986.6 | 1,022 | +32.2 | +3.3% | 3,682,700 |
| 2016/04/11 | 989.1 | 996.5 | 967.9 | 989.8 | -3.1 | -0.3% | 2,526,200 |
| 2016/04/08 | 967.7 | 1,014.5 | 957.1 | 992.9 | +10.2 | +1% | 3,565,300 |
| 2016/04/07 | 971.6 | 1,015 | 959.6 | 982.7 | +6.9 | +0.7% | 5,277,200 |
| 2016/04/06 | 977.6 | 995.1 | 970.1 | 975.8 | -3.8 | -0.4% | 5,725,300 |
| 2016/04/05 | 1,010 | 1,019.5 | 976.1 | 979.6 | -31.9 | -3.2% | 4,489,000 |
| 2016/04/04 | 1,001 | 1,037 | 991.3 | 1,011.5 | +4.5 | +0.4% | 3,718,200 |
| 2016/04/01 | 1,044 | 1,046 | 1,006 | 1,007 | -42.5 | -4% | 4,152,700 |
| 2016/03/31 | 1,045.5 | 1,072.5 | 1,045 | 1,049.5 | +14.5 | +1.4% | 3,943,900 |
| 2016/03/30 | 1,075 | 1,075 | 1,034 | 1,035 | -53 | -4.9% | 5,040,700 |
| 2016/03/29 | 1,098.5 | 1,107.5 | 1,077 | 1,088 | -22.5 | -2% | 2,485,300 |
| 2016/03/28 | 1,117 | 1,122.5 | 1,086.5 | 1,110.5 | +9.5 | +0.9% | 4,121,000 |
| 2016/03/25 | 1,076 | 1,107.5 | 1,057.5 | 1,101 | +47 | +4.5% | 3,484,300 |
| 2016/03/24 | 1,056.5 | 1,062 | 1,040.5 | 1,054 | -4.5 | -0.4% | 3,641,300 |
| 2016/03/23 | 1,073.5 | 1,095 | 1,057 | 1,058.5 | -5.5 | -0.5% | 2,425,100 |
| 2016/03/22 | 1,066 | 1,086.5 | 1,054 | 1,064 | -6 | -0.6% | 4,003,100 |
| 2016/03/18 | 1,091 | 1,110 | 1,053.5 | 1,070 | -31.5 | -2.9% | 3,266,100 |
| 2016/03/17 | 1,114.5 | 1,135.5 | 1,093 | 1,101.5 | -3 | -0.3% | 3,500,200 |
| 2016/03/16 | 1,126.5 | 1,130 | 1,092 | 1,104.5 | -37 | -3.2% | 3,513,300 |
| 2016/03/15 | 1,172.5 | 1,172.5 | 1,132.5 | 1,141.5 | -32 | -2.7% | 3,462,200 |
| 2016/03/14 | 1,142 | 1,187.5 | 1,120.5 | 1,173.5 | +54 | +4.8% | 5,435,800 |
| 2016/03/11 | 1,086.5 | 1,125.5 | 1,081 | 1,119.5 | +14 | +1.3% | 4,985,600 |
| 2016/03/10 | 1,120 | 1,129 | 1,089.5 | 1,105.5 | -4 | -0.4% | 3,859,700 |
| 2016/03/09 | 1,136.5 | 1,136.5 | 1,096.5 | 1,109.5 | -48 | -4.1% | 4,287,400 |
| 2016/03/08 | 1,150 | 1,179 | 1,131.5 | 1,157.5 | -2 | -0.2% | 4,047,700 |
| 2016/03/07 | 1,188 | 1,188 | 1,154.5 | 1,159.5 | -35.5 | -3% | 2,999,200 |
| 2016/03/04 | 1,205 | 1,205 | 1,184 | 1,195 | -10 | -0.8% | 3,108,800 |
| 2016/03/03 | 1,157 | 1,224 | 1,152 | 1,205 | +53 | +4.6% | 3,511,100 |
| 2016/03/02 | 1,146.5 | 1,169.5 | 1,138 | 1,152 | +43.5 | +3.9% | 3,658,600 |
| 2016/03/01 | 1,113.5 | 1,125 | 1,092 | 1,108.5 | -5 | -0.4% | 2,976,100 |
| 2016/02/29 | 1,140 | 1,166.5 | 1,112 | 1,113.5 | -11.5 | -1% | 3,075,200 |
| 2016/02/26 | 1,150 | 1,161.5 | 1,119.5 | 1,125 | -3 | -0.3% | 3,373,100 |
| 2016/02/25 | 1,111 | 1,138 | 1,097 | 1,128 | +25.5 | +2.3% | 2,845,900 |
| 2016/02/24 | 1,096 | 1,110 | 1,077 | 1,102.5 | -15.5 | -1.4% | 2,892,100 |
| 2016/02/23 | 1,122.5 | 1,146.5 | 1,112 | 1,118 | +1.5 | +0.1% | 3,409,300 |
| 2016/02/22 | 1,111 | 1,122.5 | 1,100.5 | 1,116.5 | -5.5 | -0.5% | 3,490,700 |
| 2016/02/19 | 1,138 | 1,144 | 1,111.5 | 1,122 | -30 | -2.6% | 2,414,300 |
| 2016/02/18 | 1,160 | 1,169.5 | 1,132 | 1,152 | +22 | +1.9% | 3,330,500 |
2201～
2250
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
