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 |
|---|---|---|---|---|---|---|---|
| 2013/03/18 | 1,119 | 1,123 | 1,084 | 1,087 | -56 | -4.9% | 4,755,300 |
| 2013/03/15 | 1,139 | 1,144 | 1,120 | 1,143 | +14 | +1.2% | 5,194,200 |
| 2013/03/14 | 1,125 | 1,135 | 1,092 | 1,129 | +7 | +0.6% | 3,999,600 |
| 2013/03/13 | 1,108 | 1,129 | 1,105 | 1,122 | +5 | +0.4% | 3,269,400 |
| 2013/03/12 | 1,116 | 1,135 | 1,099 | 1,117 | +10 | +0.9% | 4,299,300 |
| 2013/03/11 | 1,082 | 1,120 | 1,081 | 1,107 | +36 | +3.4% | 4,620,000 |
| 2013/03/08 | 1,078 | 1,079 | 1,054 | 1,071 | +28 | +2.7% | 6,169,400 |
| 2013/03/07 | 1,058 | 1,078 | 1,026 | 1,043 | +4 | +0.4% | 7,746,300 |
| 2013/03/06 | 1,046 | 1,058 | 1,030 | 1,039 | +6 | +0.6% | 6,094,700 |
| 2013/03/05 | 1,083 | 1,086 | 1,015 | 1,033 | -54 | -5% | 4,808,400 |
| 2013/03/04 | 1,100 | 1,123 | 1,083 | 1,087 | -13 | -1.2% | 2,892,100 |
| 2013/03/01 | 1,094 | 1,118 | 1,092 | 1,100 | ±0 | ±0% | 2,269,800 |
| 2013/02/28 | 1,094 | 1,102 | 1,081 | 1,100 | +25 | +2.3% | 2,500,800 |
| 2013/02/27 | 1,118 | 1,120 | 1,071 | 1,075 | -34 | -3.1% | 3,194,800 |
| 2013/02/26 | 1,088 | 1,130 | 1,083 | 1,109 | -9 | -0.8% | 5,071,300 |
| 2013/02/25 | 1,150 | 1,169 | 1,112 | 1,118 | +15 | +1.4% | 3,104,700 |
| 2013/02/22 | 1,106 | 1,115 | 1,086 | 1,103 | -23 | -2% | 3,533,400 |
| 2013/02/21 | 1,155 | 1,161 | 1,119 | 1,126 | -43 | -3.7% | 2,338,800 |
| 2013/02/20 | 1,167 | 1,183 | 1,158 | 1,169 | +21 | +1.8% | 2,372,700 |
| 2013/02/19 | 1,138 | 1,158 | 1,135 | 1,148 | -2 | -0.2% | 1,999,000 |
| 2013/02/18 | 1,145 | 1,160 | 1,131 | 1,150 | +17 | +1.5% | 2,449,100 |
| 2013/02/15 | 1,142 | 1,147 | 1,103 | 1,133 | -16 | -1.4% | 4,360,700 |
| 2013/02/14 | 1,161 | 1,184 | 1,147 | 1,149 | -22 | -1.9% | 3,893,200 |
| 2013/02/13 | 1,146 | 1,219 | 1,145 | 1,171 | +57 | +5.1% | 5,787,900 |
| 2013/02/12 | 1,130 | 1,137 | 1,112 | 1,114 | +8 | +0.7% | 2,651,600 |
| 2013/02/08 | 1,110 | 1,131 | 1,103 | 1,106 | -26 | -2.3% | 2,233,700 |
| 2013/02/07 | 1,133 | 1,149 | 1,121 | 1,132 | -11 | -1% | 2,302,500 |
| 2013/02/06 | 1,139 | 1,162 | 1,132 | 1,143 | +41 | +3.7% | 4,327,100 |
| 2013/02/05 | 1,114 | 1,123 | 1,094 | 1,102 | -42 | -3.7% | 3,191,500 |
| 2013/02/04 | 1,127 | 1,148 | 1,116 | 1,144 | +15 | +1.3% | 3,167,500 |
| 2013/02/01 | 1,124 | 1,142 | 1,122 | 1,129 | ±0 | ±0% | 2,247,000 |
| 2013/01/31 | 1,118 | 1,134 | 1,106 | 1,129 | -4 | -0.4% | 2,769,000 |
| 2013/01/30 | 1,126 | 1,144 | 1,109 | 1,133 | +12 | +1.1% | 2,332,400 |
| 2013/01/29 | 1,089 | 1,130 | 1,081 | 1,121 | +20 | +1.8% | 3,979,100 |
| 2013/01/28 | 1,120 | 1,128 | 1,099 | 1,101 | ±0 | ±0% | 2,714,900 |
| 2013/01/25 | 1,105 | 1,120 | 1,092 | 1,101 | +1 | +0.1% | 4,110,700 |
| 2013/01/24 | 1,052 | 1,104 | 1,042 | 1,100 | +25 | +2.3% | 4,772,900 |
| 2013/01/23 | 1,121 | 1,121 | 1,074 | 1,075 | -69 | -6% | 4,556,800 |
| 2013/01/22 | 1,142 | 1,168 | 1,120 | 1,144 | -1 | -0.1% | 2,697,700 |
| 2013/01/21 | 1,181 | 1,181 | 1,141 | 1,145 | -20 | -1.7% | 1,835,300 |
| 2013/01/18 | 1,131 | 1,168 | 1,127 | 1,165 | +54 | +4.9% | 3,778,200 |
| 2013/01/17 | 1,148 | 1,155 | 1,082 | 1,111 | ±0 | ±0% | 7,062,400 |
| 2013/01/16 | 1,148 | 1,148 | 1,107 | 1,111 | -55 | -4.7% | 4,784,700 |
| 2013/01/15 | 1,177 | 1,199 | 1,157 | 1,166 | +19 | +1.7% | 4,574,200 |
| 2013/01/11 | 1,151 | 1,174 | 1,141 | 1,147 | +31 | +2.8% | 5,007,500 |
| 2013/01/10 | 1,087 | 1,130 | 1,087 | 1,116 | +48 | +4.5% | 4,573,900 |
| 2013/01/09 | 1,043 | 1,073 | 1,041 | 1,068 | +11 | +1% | 3,388,200 |
| 2013/01/08 | 1,078 | 1,079 | 1,048 | 1,057 | -37 | -3.4% | 4,753,600 |
| 2013/01/07 | 1,132 | 1,138 | 1,088 | 1,094 | -27 | -2.4% | 3,782,000 |
| 2013/01/04 | 1,120 | 1,135 | 1,116 | 1,121 | +80 | +7.7% | 5,185,300 |
3001～
3050
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
