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 |
|---|---|---|---|---|---|---|---|
| 2013/08/12 | 1,294 | 1,313 | 1,253 | 1,266 | -19 | -1.5% | 2,244,700 |
| 2013/08/09 | 1,279 | 1,288 | 1,265 | 1,285 | +16 | +1.3% | 1,820,900 |
| 2013/08/08 | 1,272 | 1,293 | 1,249 | 1,269 | -26 | -2% | 2,952,800 |
| 2013/08/07 | 1,312 | 1,323 | 1,295 | 1,295 | -40 | -3% | 2,069,100 |
| 2013/08/06 | 1,315 | 1,335 | 1,295 | 1,335 | +23 | +1.8% | 1,725,500 |
| 2013/08/05 | 1,328 | 1,329 | 1,294 | 1,312 | -48 | -3.5% | 2,419,800 |
| 2013/08/02 | 1,282 | 1,360 | 1,282 | 1,360 | +95 | +7.5% | 3,613,600 |
| 2013/08/01 | 1,236 | 1,265 | 1,223 | 1,265 | +24 | +1.9% | 3,016,000 |
| 2013/07/31 | 1,237 | 1,269 | 1,215 | 1,241 | -24 | -1.9% | 2,997,800 |
| 2013/07/30 | 1,233 | 1,274 | 1,231 | 1,265 | +21 | +1.7% | 3,445,200 |
| 2013/07/29 | 1,272 | 1,289 | 1,239 | 1,244 | -45 | -3.5% | 2,980,000 |
| 2013/07/26 | 1,302 | 1,323 | 1,279 | 1,289 | -42 | -3.2% | 3,020,600 |
| 2013/07/25 | 1,383 | 1,391 | 1,328 | 1,331 | -46 | -3.3% | 3,088,300 |
| 2013/07/24 | 1,388 | 1,392 | 1,361 | 1,377 | -20 | -1.4% | 3,068,900 |
| 2013/07/23 | 1,398 | 1,425 | 1,394 | 1,397 | -4 | -0.3% | 3,817,800 |
| 2013/07/22 | 1,400 | 1,423 | 1,386 | 1,401 | +31 | +2.3% | 4,273,800 |
| 2013/07/19 | 1,407 | 1,414 | 1,364 | 1,370 | -29 | -2.1% | 4,063,400 |
| 2013/07/18 | 1,424 | 1,436 | 1,395 | 1,399 | -13 | -0.9% | 2,801,500 |
| 2013/07/17 | 1,429 | 1,443 | 1,406 | 1,412 | -18 | -1.3% | 3,090,000 |
| 2013/07/16 | 1,429 | 1,432 | 1,407 | 1,430 | +2 | +0.1% | 2,186,100 |
| 2013/07/12 | 1,419 | 1,433 | 1,410 | 1,428 | +26 | +1.9% | 2,298,800 |
| 2013/07/11 | 1,380 | 1,423 | 1,379 | 1,402 | +7 | +0.5% | 2,956,900 |
| 2013/07/10 | 1,411 | 1,417 | 1,383 | 1,395 | -16 | -1.1% | 3,191,900 |
| 2013/07/09 | 1,409 | 1,441 | 1,400 | 1,411 | +29 | +2.1% | 2,949,300 |
| 2013/07/08 | 1,417 | 1,445 | 1,381 | 1,382 | -18 | -1.3% | 2,062,600 |
| 2013/07/05 | 1,391 | 1,410 | 1,381 | 1,400 | +29 | +2.1% | 1,666,200 |
| 2013/07/04 | 1,364 | 1,397 | 1,364 | 1,371 | -13 | -0.9% | 1,876,300 |
| 2013/07/03 | 1,415 | 1,423 | 1,379 | 1,384 | -12 | -0.9% | 3,064,500 |
| 2013/07/02 | 1,381 | 1,397 | 1,349 | 1,396 | +27 | +2% | 2,493,800 |
| 2013/07/01 | 1,357 | 1,393 | 1,350 | 1,369 | +35 | +2.6% | 3,131,600 |
| 2013/06/28 | 1,295 | 1,356 | 1,287 | 1,334 | +61 | +4.8% | 4,760,000 |
| 2013/06/27 | 1,252 | 1,282 | 1,247 | 1,273 | +35 | +2.8% | 2,430,300 |
| 2013/06/26 | 1,250 | 1,267 | 1,227 | 1,238 | ±0 | ±0% | 2,355,000 |
| 2013/06/25 | 1,256 | 1,274 | 1,217 | 1,238 | -10 | -0.8% | 2,467,200 |
| 2013/06/24 | 1,275 | 1,300 | 1,242 | 1,248 | -3 | -0.2% | 2,137,900 |
| 2013/06/21 | 1,197 | 1,266 | 1,190 | 1,251 | +21 | +1.7% | 3,715,400 |
| 2013/06/20 | 1,227 | 1,250 | 1,217 | 1,230 | -15 | -1.2% | 2,287,600 |
| 2013/06/19 | 1,233 | 1,252 | 1,222 | 1,245 | +42 | +3.5% | 2,650,200 |
| 2013/06/18 | 1,174 | 1,218 | 1,166 | 1,203 | +50 | +4.3% | 3,595,500 |
| 2013/06/17 | 1,099 | 1,156 | 1,097 | 1,153 | +36 | +3.2% | 2,503,400 |
| 2013/06/14 | 1,148 | 1,178 | 1,113 | 1,117 | -12 | -1.1% | 4,122,100 |
| 2013/06/13 | 1,137 | 1,160 | 1,110 | 1,129 | -46 | -3.9% | 2,922,600 |
| 2013/06/12 | 1,211 | 1,211 | 1,142 | 1,175 | -21 | -1.8% | 2,339,200 |
| 2013/06/11 | 1,188 | 1,233 | 1,188 | 1,196 | +6 | +0.5% | 3,156,900 |
| 2013/06/10 | 1,176 | 1,210 | 1,167 | 1,190 | +54 | +4.8% | 2,960,500 |
| 2013/06/07 | 1,130 | 1,168 | 1,103 | 1,136 | -16 | -1.4% | 3,871,500 |
| 2013/06/06 | 1,141 | 1,184 | 1,131 | 1,152 | +5 | +0.4% | 5,253,400 |
| 2013/06/05 | 1,241 | 1,245 | 1,141 | 1,147 | -76 | -6.2% | 4,413,600 |
| 2013/06/04 | 1,175 | 1,232 | 1,168 | 1,223 | +19 | +1.6% | 5,188,700 |
| 2013/06/03 | 1,259 | 1,262 | 1,200 | 1,204 | -54 | -4.3% | 4,300,800 |
2901～
2950
件表示中 / 3728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 | 314,600円 | -19.3% | +12.3% | 3.94% | 13.48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 | 106,600円 | -7.2% | -14.2% | 4.50% | 11.29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 | 421,900円 | -20.8% | - | 3.56% | 11.70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 | 323,400円 | -8.5% | +40.9% | 3.83% | 8.83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 | 226,200円 | +10.8% | +14.5% | 0.00% | 26.33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
