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 |
|---|---|---|---|---|---|---|---|
| 2010/09/13 | 1,869 | 1,891 | 1,851 | 1,863 | +27 | +1.5% | 2,537,250 |
| 2010/09/10 | 1,847 | 1,852 | 1,825 | 1,836 | +29 | +1.6% | 3,151,000 |
| 2010/09/09 | 1,807 | 1,826 | 1,792 | 1,807 | +40 | +2.3% | 2,776,950 |
| 2010/09/08 | 1,751 | 1,776 | 1,724 | 1,767 | -20 | -1.1% | 2,721,650 |
| 2010/09/07 | 1,756 | 1,799 | 1,756 | 1,787 | -5 | -0.3% | 2,517,550 |
| 2010/09/06 | 1,729 | 1,815 | 1,712 | 1,792 | +123 | +7.4% | 5,351,700 |
| 2010/09/03 | 1,641 | 1,670 | 1,629 | 1,669 | +41 | +2.5% | 2,294,500 |
| 2010/09/02 | 1,650 | 1,660 | 1,610 | 1,628 | +30 | +1.9% | 1,535,400 |
| 2010/09/01 | 1,608 | 1,615 | 1,562 | 1,598 | ±0 | ±0% | 2,767,650 |
| 2010/08/31 | 1,639 | 1,651 | 1,589 | 1,598 | -90 | -5.3% | 1,772,700 |
| 2010/08/30 | 1,671 | 1,732 | 1,661 | 1,688 | +51 | +3.1% | 2,393,800 |
| 2010/08/27 | 1,610 | 1,640 | 1,590 | 1,637 | +3 | +0.2% | 3,164,600 |
| 2010/08/26 | 1,634 | 1,637 | 1,613 | 1,634 | +15 | +0.9% | 1,883,000 |
| 2010/08/25 | 1,620 | 1,641 | 1,610 | 1,619 | -40 | -2.4% | 1,651,300 |
| 2010/08/24 | 1,647 | 1,670 | 1,637 | 1,659 | -17 | -1% | 1,123,050 |
| 2010/08/23 | 1,685 | 1,700 | 1,658 | 1,676 | -34 | -2% | 1,810,200 |
| 2010/08/20 | 1,727 | 1,736 | 1,699 | 1,710 | -53 | -3% | 1,596,450 |
| 2010/08/19 | 1,737 | 1,770 | 1,737 | 1,763 | +25 | +1.4% | 1,502,300 |
| 2010/08/18 | 1,747 | 1,751 | 1,715 | 1,738 | +16 | +0.9% | 1,415,750 |
| 2010/08/17 | 1,707 | 1,730 | 1,707 | 1,722 | -23 | -1.3% | 1,643,850 |
| 2010/08/16 | 1,715 | 1,749 | 1,712 | 1,745 | +20 | +1.2% | 2,660,950 |
| 2010/08/13 | 1,773 | 1,774 | 1,707 | 1,725 | -52 | -2.9% | 3,294,050 |
| 2010/08/12 | 1,799 | 1,799 | 1,753 | 1,777 | -62 | -3.4% | 1,527,750 |
| 2010/08/11 | 1,867 | 1,887 | 1,836 | 1,839 | -67 | -3.5% | 1,167,200 |
| 2010/08/10 | 1,907 | 1,919 | 1,886 | 1,906 | +13 | +0.7% | 852,650 |
| 2010/08/09 | 1,879 | 1,901 | 1,864 | 1,893 | -17 | -0.9% | 1,195,700 |
| 2010/08/06 | 1,884 | 1,916 | 1,880 | 1,910 | +25 | +1.3% | 1,070,650 |
| 2010/08/05 | 1,888 | 1,914 | 1,871 | 1,885 | +16 | +0.9% | 1,102,450 |
| 2010/08/04 | 1,898 | 1,906 | 1,846 | 1,869 | -37 | -1.9% | 1,474,300 |
| 2010/08/03 | 1,912 | 1,929 | 1,893 | 1,906 | +24 | +1.3% | 909,250 |
| 2010/08/02 | 1,895 | 1,914 | 1,866 | 1,882 | -11 | -0.6% | 690,950 |
| 2010/07/30 | 1,912 | 1,914 | 1,867 | 1,893 | -35 | -1.8% | 1,415,000 |
| 2010/07/29 | 1,912 | 1,954 | 1,906 | 1,928 | -24 | -1.2% | 1,213,700 |
| 2010/07/28 | 1,887 | 1,958 | 1,886 | 1,952 | +117 | +6.4% | 2,295,950 |
| 2010/07/27 | 1,851 | 1,859 | 1,829 | 1,835 | -14 | -0.8% | 1,228,250 |
| 2010/07/26 | 1,893 | 1,897 | 1,846 | 1,849 | -11 | -0.6% | 1,390,350 |
| 2010/07/23 | 1,866 | 1,871 | 1,841 | 1,860 | +26 | +1.4% | 1,383,400 |
| 2010/07/22 | 1,850 | 1,864 | 1,825 | 1,834 | -35 | -1.9% | 1,720,800 |
| 2010/07/21 | 1,907 | 1,909 | 1,852 | 1,869 | -37 | -1.9% | 1,650,300 |
| 2010/07/20 | 1,902 | 1,941 | 1,896 | 1,906 | -35 | -1.8% | 1,628,950 |
| 2010/07/16 | 1,934 | 1,956 | 1,929 | 1,941 | -4 | -0.2% | 1,443,650 |
| 2010/07/15 | 1,973 | 1,990 | 1,940 | 1,945 | -43 | -2.2% | 1,194,000 |
| 2010/07/14 | 1,990 | 2,009 | 1,960 | 1,988 | +30 | +1.5% | 1,719,100 |
| 2010/07/13 | 1,988 | 1,997 | 1,948 | 1,958 | -11 | -0.6% | 1,342,950 |
| 2010/07/12 | 1,985 | 2,000 | 1,960 | 1,969 | -39 | -1.9% | 1,319,650 |
| 2010/07/09 | 1,987 | 2,013 | 1,954 | 2,008 | +61 | +3.1% | 3,680,300 |
| 2010/07/08 | 2,000 | 2,013 | 1,938 | 1,947 | +27 | +1.4% | 2,023,450 |
| 2010/07/07 | 1,953 | 1,975 | 1,904 | 1,920 | +1 | +0.1% | 1,872,550 |
| 2010/07/06 | 1,888 | 1,923 | 1,848 | 1,919 | +5 | +0.3% | 1,813,900 |
| 2010/07/05 | 1,910 | 1,932 | 1,900 | 1,914 | -2 | -0.1% | 941,650 |
3651～
3700
件表示中 / 3763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 | 399,000円 | -19.3% | +12.3% | 3.11% | 16.93倍 | 1.54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 | 125,900円 | -7.2% | -14.2% | 3.81% | 13.26倍 | 1.33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 | 478,500円 | -14.7% | +32.6% | 3.13% | 13.14倍 | 1.05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 | 418,100円 | -8.5% | +40.9% | 2.97% | 11.42倍 | 0.48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 | 254,100円 | +9.7% | +14.5% | 0.00% | 29.59倍 | 2.22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
