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 |
|---|---|---|---|---|---|---|---|
| 2015/08/25 | 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 |
| 2015/07/06 | 1,825 | 1,856 | 1,782.5 | 1,795 | -70 | -3.8% | 3,703,600 |
| 2015/07/03 | 1,876 | 1,880 | 1,855 | 1,865 | -24 | -1.3% | 2,882,300 |
| 2015/07/02 | 1,868.5 | 1,896.5 | 1,856.5 | 1,889 | +49 | +2.7% | 2,340,500 |
| 2015/07/01 | 1,832.5 | 1,859 | 1,822 | 1,840 | +15 | +0.8% | 2,888,300 |
| 2015/06/30 | 1,837.5 | 1,847.5 | 1,800.5 | 1,825 | -12 | -0.7% | 3,308,400 |
| 2015/06/29 | 1,816 | 1,858 | 1,805 | 1,837 | -67 | -3.5% | 3,188,900 |
| 2015/06/26 | 1,890.5 | 1,912 | 1,868 | 1,904 | +10.5 | +0.6% | 1,635,800 |
| 2015/06/25 | 1,874 | 1,924.5 | 1,868 | 1,893.5 | +6 | +0.3% | 2,536,400 |
| 2015/06/24 | 1,918 | 1,918 | 1,878.5 | 1,887.5 | -22 | -1.2% | 2,432,600 |
| 2015/06/23 | 1,878.5 | 1,931.5 | 1,874 | 1,909.5 | +51 | +2.7% | 3,490,600 |
| 2015/06/22 | 1,830 | 1,860.5 | 1,815.5 | 1,858.5 | +19 | +1% | 3,030,700 |
| 2015/06/19 | 1,860.5 | 1,861 | 1,818 | 1,839.5 | +4.5 | +0.2% | 3,962,000 |
| 2015/06/18 | 1,875 | 1,875.5 | 1,823 | 1,835 | -48 | -2.5% | 4,686,600 |
| 2015/06/17 | 1,900 | 1,910.5 | 1,870 | 1,883 | -10 | -0.5% | 2,447,000 |
| 2015/06/16 | 1,908.5 | 1,936.5 | 1,886 | 1,893 | -28 | -1.5% | 2,478,800 |
2401～
2450
件表示中 / 3727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 | 319,000円 | -19.3% | +12.3% | 3.89% | 13.67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 |
| 第一生命 | 107,800円 | -7.2% | -14.2% | 4.45% | 11.41倍 | 1.14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 |
| ＳＯＭＰＯＨＤ | 424,900円 | -20.8% | - | 3.53% | 11.79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 |
| かんぽ | 321,900円 | -8.5% | +40.9% | 3.85% | 8.79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 | 227,400円 | +10.8% | +14.5% | 0.00% | 26.47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
