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 |
|---|---|---|---|---|---|---|---|
| 2015/09/15 | 1,508 | 1,551.5 | 1,497 | 1,498.5 | -2 | -0.1% | 2,086,400 |
| 2015/09/14 | 1,544 | 1,544 | 1,498 | 1,500.5 | -31.5 | -2.1% | 1,729,300 |
| 2015/09/11 | 1,522.5 | 1,544.5 | 1,511.5 | 1,532 | -25.5 | -1.6% | 4,069,600 |
| 2015/09/10 | 1,545 | 1,573.5 | 1,533 | 1,557.5 | -55.5 | -3.4% | 2,828,100 |
| 2015/09/09 | 1,519 | 1,613 | 1,508 | 1,613 | +137.5 | +9.3% | 4,133,700 |
| 2015/09/08 | 1,513 | 1,518.5 | 1,472.5 | 1,475.5 | -34 | -2.3% | 2,385,200 |
| 2015/09/07 | 1,506 | 1,522.5 | 1,482.5 | 1,509.5 | -5.5 | -0.4% | 1,698,300 |
| 2015/09/04 | 1,585.5 | 1,587.5 | 1,503.5 | 1,515 | -43 | -2.8% | 2,802,600 |
| 2015/09/03 | 1,585 | 1,599 | 1,554.5 | 1,558 | +19 | +1.2% | 2,563,800 |
| 2015/09/02 | 1,524 | 1,572 | 1,517 | 1,539 | -12.5 | -0.8% | 2,815,200 |
| 2015/09/01 | 1,614 | 1,614 | 1,551 | 1,551.5 | -83 | -5.1% | 5,171,400 |
| 2015/08/31 | 1,607 | 1,644 | 1,590 | 1,634.5 | -12.5 | -0.8% | 3,909,400 |
| 2015/08/28 | 1,646 | 1,650 | 1,624.5 | 1,647 | +54 | +3.4% | 3,036,400 |
| 2015/08/27 | 1,599 | 1,629 | 1,586.5 | 1,593 | +30 | +1.9% | 4,275,100 |
| 2015/08/26 | 1,530.5 | 1,585.5 | 1,518.5 | 1,563 | +51.5 | +3.4% | 5,761,100 |
| 2015/08/25 | 1,481 | 1,584.5 | 1,461.5 | 1,511.5 | -17.5 | -1.1% | 5,473,200 |
| 2015/08/24 | 1,593 | 1,599 | 1,522 | 1,529 | -129 | -7.8% | 4,827,900 |
| 2015/08/21 | 1,682 | 1,706.5 | 1,645.5 | 1,658 | -85.5 | -4.9% | 4,362,100 |
| 2015/08/20 | 1,800 | 1,804 | 1,736.5 | 1,743.5 | -68 | -3.8% | 3,413,500 |
| 2015/08/19 | 1,844.5 | 1,859 | 1,800.5 | 1,811.5 | -47.5 | -2.6% | 2,249,000 |
| 2015/08/18 | 1,850.5 | 1,876 | 1,843 | 1,859 | +14.5 | +0.8% | 1,746,200 |
| 2015/08/17 | 1,831 | 1,873 | 1,824 | 1,844.5 | +3.5 | +0.2% | 2,338,600 |
| 2015/08/14 | 1,879 | 1,879.5 | 1,824.5 | 1,841 | -52.5 | -2.8% | 2,841,300 |
| 2015/08/13 | 1,866.5 | 1,896.5 | 1,859.5 | 1,893.5 | +4 | +0.2% | 3,397,700 |
| 2015/08/12 | 1,936.5 | 1,968.5 | 1,875 | 1,889.5 | -49 | -2.5% | 2,428,600 |
| 2015/08/11 | 1,877 | 1,961 | 1,877 | 1,938.5 | +6 | +0.3% | 3,549,200 |
| 2015/08/10 | 1,929.5 | 1,948 | 1,898 | 1,932.5 | +23 | +1.2% | 2,485,600 |
| 2015/08/07 | 1,893.5 | 1,915 | 1,887.5 | 1,909.5 | +16 | +0.8% | 2,018,300 |
| 2015/08/06 | 1,885 | 1,917 | 1,884 | 1,893.5 | +55.5 | +3% | 2,675,300 |
| 2015/08/05 | 1,827 | 1,851.5 | 1,820.5 | 1,838 | -11 | -0.6% | 2,282,500 |
| 2015/08/04 | 1,848 | 1,862 | 1,834 | 1,849 | -8.5 | -0.5% | 2,025,900 |
| 2015/08/03 | 1,906 | 1,908.5 | 1,843.5 | 1,857.5 | -32 | -1.7% | 1,538,100 |
| 2015/07/31 | 1,883.5 | 1,899 | 1,872 | 1,889.5 | -1 | -0.1% | 1,184,000 |
| 2015/07/30 | 1,867.5 | 1,904 | 1,865.5 | 1,890.5 | +34.5 | +1.9% | 1,894,600 |
| 2015/07/29 | 1,838.5 | 1,868 | 1,837 | 1,856 | +23.5 | +1.3% | 1,581,300 |
| 2015/07/28 | 1,842.5 | 1,862 | 1,832.5 | 1,832.5 | -36.5 | -2% | 3,037,300 |
| 2015/07/27 | 1,859 | 1,888 | 1,852.5 | 1,869 | +0.5 | ±0% | 1,958,400 |
| 2015/07/24 | 1,889.5 | 1,892 | 1,860 | 1,868.5 | -38 | -2% | 2,885,800 |
| 2015/07/23 | 1,913 | 1,917 | 1,880.5 | 1,906.5 | +33.5 | +1.8% | 2,591,700 |
| 2015/07/22 | 1,861 | 1,884 | 1,850.5 | 1,873 | -17 | -0.9% | 2,236,700 |
| 2015/07/21 | 1,900 | 1,916.5 | 1,865 | 1,890 | -5.5 | -0.3% | 2,927,800 |
| 2015/07/17 | 1,853.5 | 1,899 | 1,838 | 1,895.5 | +38.5 | +2.1% | 2,831,900 |
| 2015/07/16 | 1,852.5 | 1,876 | 1,847.5 | 1,857 | +14.5 | +0.8% | 3,545,400 |
| 2015/07/15 | 1,847.5 | 1,850.5 | 1,824 | 1,842.5 | +7.5 | +0.4% | 2,263,600 |
| 2015/07/14 | 1,838 | 1,849 | 1,815.5 | 1,835 | +43 | +2.4% | 2,680,700 |
| 2015/07/13 | 1,762 | 1,806 | 1,760 | 1,792 | +45.5 | +2.6% | 2,700,900 |
| 2015/07/10 | 1,730 | 1,769 | 1,720 | 1,746.5 | +22.5 | +1.3% | 3,520,100 |
| 2015/07/09 | 1,664 | 1,727 | 1,645 | 1,724 | +7.5 | +0.4% | 5,599,800 |
| 2015/07/08 | 1,791 | 1,813 | 1,716.5 | 1,716.5 | -91.5 | -5.1% | 3,783,600 |
| 2015/07/07 | 1,825 | 1,839 | 1,807 | 1,808 | +13 | +0.7% | 2,448,500 |
2351～
2400
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
