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 |
---|---|---|---|---|---|---|---|
2023/10/24 | 2,524 | 2,524.5 | 2,462 | 2,505 | -38.5 | -1.5% | 2,044,600 |
2023/10/23 | 2,513.5 | 2,564.5 | 2,503 | 2,543.5 | ±0 | ±0% | 1,698,900 |
2023/10/20 | 2,572 | 2,598.5 | 2,543.5 | 2,543.5 | -22.5 | -0.9% | 1,752,600 |
2023/10/19 | 2,576 | 2,595 | 2,565 | 2,566 | -51.5 | -2% | 2,124,800 |
2023/10/18 | 2,577 | 2,633 | 2,559.5 | 2,617.5 | +64 | +2.5% | 2,593,700 |
2023/10/17 | 2,517.5 | 2,560 | 2,508 | 2,553.5 | +25.5 | +1% | 1,762,400 |
2023/10/16 | 2,549.5 | 2,554 | 2,492.5 | 2,528 | -33 | -1.3% | 2,537,900 |
2023/10/13 | 2,620 | 2,623.5 | 2,560 | 2,561 | -63.5 | -2.4% | 2,008,000 |
2023/10/12 | 2,632.5 | 2,657 | 2,602.5 | 2,624.5 | +31 | +1.2% | 2,445,200 |
2023/10/11 | 2,595 | 2,615.5 | 2,562.5 | 2,593.5 | -1.5 | -0.1% | 2,302,400 |
2023/10/10 | 2,511.5 | 2,610 | 2,511.5 | 2,595 | +85 | +3.4% | 1,890,900 |
2023/10/06 | 2,467 | 2,522.5 | 2,461 | 2,510 | +18.5 | +0.7% | 2,425,400 |
2023/10/05 | 2,421.5 | 2,516 | 2,402 | 2,491.5 | +53.5 | +2.2% | 3,248,600 |
2023/10/04 | 2,435.5 | 2,456 | 2,407 | 2,438 | -32 | -1.3% | 2,348,800 |
2023/10/03 | 2,508 | 2,509.5 | 2,453 | 2,470 | -11.5 | -0.5% | 1,853,300 |
2023/10/02 | 2,478 | 2,512 | 2,460 | 2,481.5 | +13.5 | +0.5% | 2,706,700 |
2023/09/29 | 2,540 | 2,546.5 | 2,446 | 2,468 | -85.5 | -3.3% | 3,279,100 |
2023/09/28 | 2,532.5 | 2,571.5 | 2,510.5 | 2,553.5 | -34 | -1.3% | 3,068,000 |
2023/09/27 | 2,590.5 | 2,603 | 2,541 | 2,587.5 | -15.5 | -0.6% | 2,712,500 |
2023/09/26 | 2,609 | 2,640.5 | 2,558.5 | 2,603 | +90 | +3.6% | 3,962,100 |
2023/09/25 | 2,513 | 2,526.5 | 2,491.5 | 2,513 | -21.5 | -0.8% | 1,741,100 |
2023/09/22 | 2,494 | 2,550 | 2,491.5 | 2,534.5 | +27.5 | +1.1% | 2,380,100 |
2023/09/21 | 2,510 | 2,539 | 2,498.5 | 2,507 | -21.5 | -0.9% | 2,146,300 |
2023/09/20 | 2,594 | 2,607.5 | 2,510.5 | 2,528.5 | -66 | -2.5% | 3,156,900 |
2023/09/19 | 2,542.5 | 2,598.5 | 2,540 | 2,594.5 | +35 | +1.4% | 2,493,000 |
2023/09/15 | 2,586 | 2,642 | 2,543 | 2,559.5 | +11 | +0.4% | 4,069,600 |
2023/09/14 | 2,573 | 2,588.5 | 2,541.5 | 2,548.5 | +51.5 | +2.1% | 2,193,400 |
2023/09/13 | 2,495.5 | 2,511.5 | 2,466.5 | 2,497 | +15 | +0.6% | 1,997,400 |
2023/09/12 | 2,480 | 2,491.5 | 2,418.5 | 2,482 | +1 | ±0% | 2,298,700 |
2023/09/11 | 2,434 | 2,493.5 | 2,432.5 | 2,481 | +79 | +3.3% | 1,889,500 |
2023/09/08 | 2,417.5 | 2,471.5 | 2,399 | 2,402 | -65.5 | -2.7% | 2,480,000 |
2023/09/07 | 2,420.5 | 2,476.5 | 2,414.5 | 2,467.5 | +53.5 | +2.2% | 2,019,000 |
2023/09/06 | 2,386 | 2,424 | 2,369 | 2,414 | +47 | +2% | 1,384,600 |
2023/09/05 | 2,401.5 | 2,418 | 2,334 | 2,367 | -17 | -0.7% | 1,967,900 |
2023/09/04 | 2,345.5 | 2,386 | 2,342.5 | 2,384 | +41.5 | +1.8% | 1,576,000 |
2023/09/01 | 2,300 | 2,369.5 | 2,297 | 2,342.5 | +29 | +1.3% | 1,822,400 |
2023/08/31 | 2,316.5 | 2,333.5 | 2,305.5 | 2,313.5 | -29 | -1.2% | 3,111,200 |
2023/08/30 | 2,336.5 | 2,354 | 2,332 | 2,342.5 | +14 | +0.6% | 5,554,500 |
2023/08/29 | 2,338.5 | 2,357.5 | 2,311 | 2,328.5 | -2 | -0.1% | 1,794,400 |
2023/08/28 | 2,318.5 | 2,348.5 | 2,316.5 | 2,330.5 | +35.5 | +1.5% | 1,327,600 |
2023/08/25 | 2,317 | 2,327 | 2,285.5 | 2,295 | -24.5 | -1.1% | 1,363,400 |
2023/08/24 | 2,304 | 2,324.5 | 2,293.5 | 2,319.5 | +6 | +0.3% | 1,765,700 |
2023/08/23 | 2,243.5 | 2,313.5 | 2,232.5 | 2,313.5 | +48.5 | +2.1% | 1,892,200 |
2023/08/22 | 2,246.5 | 2,273.5 | 2,228 | 2,265 | +34.5 | +1.5% | 1,210,400 |
2023/08/21 | 2,216.5 | 2,237.5 | 2,201.5 | 2,230.5 | +5 | +0.2% | 1,434,300 |
2023/08/18 | 2,205 | 2,240.5 | 2,202 | 2,225.5 | +5 | +0.2% | 1,516,700 |
2023/08/17 | 2,198 | 2,221.5 | 2,172.5 | 2,220.5 | +14.5 | +0.7% | 1,712,600 |
2023/08/16 | 2,198.5 | 2,218 | 2,186.5 | 2,206 | -33 | -1.5% | 1,372,300 |
2023/08/15 | 2,240 | 2,266 | 2,233.5 | 2,239 | +23.5 | +1.1% | 1,203,300 |
2023/08/14 | 2,259 | 2,283 | 2,214.5 | 2,215.5 | -54.5 | -2.4% | 1,815,800 |
251~
300
件表示中 / 3571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 | 246,800円 | -20.2% | +12.6% | 3.24% | 12.38倍 | 0.92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 | 386,400円 | -19.1% | +4.3% | 3.16% | 11.01倍 | 0.92倍 |
|
生保大手。契約者は約800万人。M&Aで海外事業が急拡大。銀行窓販は子会社で展開 |
SOMPOHD | 332,400円 | +5.4% | -34.4% | 3.37% | 14.02倍 | 1.13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 | 253,600円 | -11.6% | +24.1% | 4.10% | 12.29倍 | 0.29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 | 200,500円 | +21.5% | +7.9% | 0.00% | 25.97倍 | 1.77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