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 |
|---|---|---|---|---|---|---|---|
| 2014/10/30 | 1,321 | 1,334 | 1,311 | 1,329.5 | +23.5 | +1.8% | 4,130,300 |
| 2014/10/29 | 1,288 | 1,319 | 1,280.5 | 1,306 | +36.5 | +2.9% | 2,785,200 |
| 2014/10/28 | 1,279.5 | 1,282.5 | 1,261 | 1,269.5 | -5.5 | -0.4% | 1,284,200 |
| 2014/10/27 | 1,277 | 1,282.5 | 1,265 | 1,275 | +4 | +0.3% | 2,470,600 |
| 2014/10/24 | 1,282.5 | 1,284 | 1,265 | 1,271 | +3 | +0.2% | 1,739,900 |
| 2014/10/23 | 1,262 | 1,278.5 | 1,250.5 | 1,268 | +3.5 | +0.3% | 2,054,300 |
| 2014/10/22 | 1,260 | 1,268.5 | 1,246.5 | 1,264.5 | +27.5 | +2.2% | 2,303,000 |
| 2014/10/21 | 1,269.5 | 1,275 | 1,228.5 | 1,237 | -25 | -2% | 2,134,600 |
| 2014/10/20 | 1,257.5 | 1,274.5 | 1,245.5 | 1,262 | +46 | +3.8% | 3,249,400 |
| 2014/10/17 | 1,241.5 | 1,244.5 | 1,213 | 1,216 | -27 | -2.2% | 4,771,700 |
| 2014/10/16 | 1,238.5 | 1,246.5 | 1,225.5 | 1,243 | -31 | -2.4% | 3,478,900 |
| 2014/10/15 | 1,258 | 1,279 | 1,245.5 | 1,274 | +12 | +1% | 3,129,900 |
| 2014/10/14 | 1,250 | 1,271.5 | 1,246 | 1,262 | -15 | -1.2% | 4,063,500 |
| 2014/10/10 | 1,283 | 1,295 | 1,266.5 | 1,277 | -48.5 | -3.7% | 4,970,400 |
| 2014/10/09 | 1,348.5 | 1,353.5 | 1,324.5 | 1,325.5 | -24.5 | -1.8% | 2,179,100 |
| 2014/10/08 | 1,343 | 1,358 | 1,338 | 1,350 | -13 | -1% | 2,635,300 |
| 2014/10/07 | 1,371.5 | 1,379.5 | 1,360 | 1,363 | -3 | -0.2% | 2,265,500 |
| 2014/10/06 | 1,363.5 | 1,378.5 | 1,355 | 1,366 | +32.5 | +2.4% | 3,092,800 |
| 2014/10/03 | 1,319 | 1,335.5 | 1,318.5 | 1,333.5 | +5 | +0.4% | 2,227,100 |
| 2014/10/02 | 1,372.5 | 1,375 | 1,325.5 | 1,328.5 | -63 | -4.5% | 4,029,500 |
| 2014/10/01 | 1,409.5 | 1,413.5 | 1,391 | 1,391.5 | -17 | -1.2% | 2,061,800 |
| 2014/09/30 | 1,417 | 1,422 | 1,394 | 1,408.5 | -3 | -0.2% | 2,876,300 |
| 2014/09/29 | 1,418 | 1,430.5 | 1,404.5 | 1,411.5 | +2 | +0.1% | 2,475,500 |
| 2014/09/26 | 1,391 | 1,417 | 1,391 | 1,409.5 | -8 | -0.6% | 1,753,800 |
| 2014/09/25 | 1,405 | 1,418.5 | 1,405 | 1,417.5 | +38.5 | +2.8% | 2,781,300 |
| 2014/09/24 | 1,377 | 1,384.5 | 1,370.5 | 1,379 | -18.5 | -1.3% | 2,574,000 |
| 2014/09/22 | 1,404 | 1,413.5 | 1,391 | 1,397.5 | -6 | -0.4% | 2,222,200 |
| 2014/09/19 | 1,380.5 | 1,415.5 | 1,377.5 | 1,403.5 | +30.5 | +2.2% | 2,942,500 |
| 2014/09/18 | 1,370 | 1,381.5 | 1,365.5 | 1,373 | +15.5 | +1.1% | 2,559,800 |
| 2014/09/17 | 1,382 | 1,386 | 1,356 | 1,357.5 | -20.5 | -1.5% | 2,502,000 |
| 2014/09/16 | 1,398 | 1,398 | 1,371 | 1,378 | -20 | -1.4% | 1,643,700 |
| 2014/09/12 | 1,401.5 | 1,402 | 1,385.5 | 1,398 | -10 | -0.7% | 3,618,500 |
| 2014/09/11 | 1,388.5 | 1,419 | 1,383.5 | 1,408 | +27 | +2% | 4,724,200 |
| 2014/09/10 | 1,369 | 1,385 | 1,366 | 1,381 | +11.5 | +0.8% | 2,704,900 |
| 2014/09/09 | 1,350 | 1,390.5 | 1,342 | 1,369.5 | +37.5 | +2.8% | 4,242,600 |
| 2014/09/08 | 1,330.5 | 1,339.5 | 1,321 | 1,332 | +17.5 | +1.3% | 2,714,400 |
| 2014/09/05 | 1,329 | 1,334.5 | 1,314 | 1,314.5 | -5.5 | -0.4% | 2,562,200 |
| 2014/09/04 | 1,315.5 | 1,328 | 1,308.5 | 1,320 | +12 | +0.9% | 3,087,000 |
| 2014/09/03 | 1,319 | 1,330 | 1,305 | 1,308 | +4.5 | +0.3% | 1,936,200 |
| 2014/09/02 | 1,280 | 1,312 | 1,272 | 1,303.5 | +17 | +1.3% | 2,580,000 |
| 2014/09/01 | 1,298 | 1,308 | 1,284.5 | 1,286.5 | -4 | -0.3% | 1,203,500 |
| 2014/08/29 | 1,282.5 | 1,304.5 | 1,282.5 | 1,290.5 | +0.5 | ±0% | 1,641,900 |
| 2014/08/28 | 1,292 | 1,303 | 1,280.5 | 1,290 | -7.5 | -0.6% | 1,253,100 |
| 2014/08/27 | 1,300 | 1,305 | 1,287.5 | 1,297.5 | +4.5 | +0.3% | 1,626,900 |
| 2014/08/26 | 1,299 | 1,312 | 1,290 | 1,293 | -7.5 | -0.6% | 1,149,000 |
| 2014/08/25 | 1,300 | 1,305.5 | 1,291 | 1,300.5 | +5.5 | +0.4% | 1,228,900 |
| 2014/08/22 | 1,302 | 1,314 | 1,291 | 1,295 | +7.5 | +0.6% | 1,704,300 |
| 2014/08/21 | 1,274 | 1,289.5 | 1,266 | 1,287.5 | +28 | +2.2% | 1,987,800 |
| 2014/08/20 | 1,280.5 | 1,281 | 1,248 | 1,259.5 | -20.5 | -1.6% | 3,488,900 |
| 2014/08/19 | 1,294 | 1,303 | 1,276 | 1,280 | -4.5 | -0.4% | 1,756,300 |
2601～
2650
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 | 314,300円 | -19.3% | +12.3% | 3.95% | 13.47倍 | 1.22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 | 106,900円 | -7.2% | -14.2% | 4.49% | 11.32倍 | 1.13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 | 422,700円 | -20.8% | - | 3.55% | 11.73倍 | 1.38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 | 320,800円 | -8.5% | +40.9% | 3.87% | 8.76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 | 225,800円 | +10.8% | +14.5% | 0.00% | 26.28倍 | 1.97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
