東京海上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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 4,220 | 4,369 | 4,220 | 4,344 | +40 | +0.9% | 6,160,800 |
| 2024/02/22 | 4,308 | 4,331 | 4,261 | 4,304 | -17 | -0.4% | 6,412,100 |
| 2024/02/21 | 4,370 | 4,374 | 4,299 | 4,321 | -70 | -1.6% | 6,476,100 |
| 2024/02/20 | 4,480 | 4,494 | 4,352 | 4,391 | -126 | -2.8% | 5,973,000 |
| 2024/02/19 | 4,464 | 4,518 | 4,436 | 4,517 | +56 | +1.3% | 4,484,700 |
| 2024/02/16 | 4,498 | 4,520 | 4,409 | 4,461 | +94 | +2.2% | 9,269,300 |
| 2024/02/15 | 4,365 | 4,448 | 4,323 | 4,367 | +242 | +5.9% | 12,938,500 |
| 2024/02/14 | 4,207 | 4,242 | 4,122 | 4,125 | -152 | -3.6% | 11,180,300 |
| 2024/02/13 | 4,063 | 4,297 | 4,050 | 4,277 | +424 | +11% | 14,337,900 |
| 2024/02/09 | 3,902 | 3,907 | 3,853 | 3,853 | -45 | -1.2% | 4,323,700 |
| 2024/02/08 | 3,894 | 3,925 | 3,849 | 3,898 | +20 | +0.5% | 4,191,600 |
| 2024/02/07 | 3,840 | 3,884 | 3,823 | 3,878 | +13 | +0.3% | 3,720,900 |
| 2024/02/06 | 3,899 | 3,923 | 3,849 | 3,865 | +2 | +0.1% | 5,108,100 |
| 2024/02/05 | 3,849 | 3,886 | 3,803 | 3,863 | +67 | +1.8% | 3,471,900 |
| 2024/02/02 | 3,870 | 3,874 | 3,776 | 3,796 | -88 | -2.3% | 6,788,300 |
| 2024/02/01 | 3,880 | 3,909 | 3,856 | 3,884 | -46 | -1.2% | 4,140,100 |
| 2024/01/31 | 3,852 | 3,935 | 3,837 | 3,930 | +59 | +1.5% | 4,464,200 |
| 2024/01/30 | 3,835 | 3,895 | 3,819 | 3,871 | +71 | +1.9% | 4,695,900 |
| 2024/01/29 | 3,724 | 3,800 | 3,721 | 3,800 | +67 | +1.8% | 3,533,900 |
| 2024/01/26 | 3,821 | 3,821 | 3,730 | 3,733 | -87 | -2.3% | 4,071,000 |
| 2024/01/25 | 3,878 | 3,904 | 3,820 | 3,820 | -28 | -0.7% | 3,259,200 |
| 2024/01/24 | 3,879 | 3,900 | 3,818 | 3,848 | -14 | -0.4% | 3,944,900 |
| 2024/01/23 | 3,847 | 3,878 | 3,827 | 3,862 | +31 | +0.8% | 3,883,100 |
| 2024/01/22 | 3,778 | 3,834 | 3,771 | 3,831 | +98 | +2.6% | 3,153,700 |
| 2024/01/19 | 3,798 | 3,798 | 3,723 | 3,733 | +20 | +0.5% | 3,287,300 |
| 2024/01/18 | 3,798 | 3,822 | 3,703 | 3,713 | -71 | -1.9% | 4,574,500 |
| 2024/01/17 | 3,810 | 3,897 | 3,780 | 3,784 | +19 | +0.5% | 7,070,000 |
| 2024/01/16 | 3,805 | 3,819 | 3,765 | 3,765 | -29 | -0.8% | 4,110,100 |
| 2024/01/15 | 3,759 | 3,794 | 3,735 | 3,794 | +78 | +2.1% | 3,630,700 |
| 2024/01/12 | 3,749 | 3,756 | 3,701 | 3,716 | +26 | +0.7% | 5,442,500 |
| 2024/01/11 | 3,662 | 3,721 | 3,652 | 3,690 | +98 | +2.7% | 5,935,800 |
| 2024/01/10 | 3,562 | 3,613 | 3,538 | 3,592 | +10 | +0.3% | 5,260,600 |
| 2024/01/09 | 3,615 | 3,627 | 3,574 | 3,582 | +27 | +0.8% | 5,114,500 |
| 2024/01/05 | 3,520 | 3,564 | 3,520 | 3,555 | +46 | +1.3% | 3,431,100 |
| 2024/01/04 | 3,499 | 3,512 | 3,446 | 3,509 | -20 | -0.6% | 5,221,300 |
| 2023/12/29 | 3,518 | 3,557 | 3,501 | 3,529 | +15 | +0.4% | 3,341,700 |
| 2023/12/28 | 3,492 | 3,526 | 3,488 | 3,514 | +31 | +0.9% | 2,965,000 |
| 2023/12/27 | 3,485 | 3,499 | 3,469 | 3,483 | +20 | +0.6% | 2,804,400 |
| 2023/12/26 | 3,471 | 3,473 | 3,441 | 3,463 | -7 | -0.2% | 2,067,800 |
| 2023/12/25 | 3,499 | 3,511 | 3,464 | 3,470 | +15 | +0.4% | 1,352,300 |
| 2023/12/22 | 3,441 | 3,482 | 3,440 | 3,455 | +5 | +0.1% | 3,197,400 |
| 2023/12/21 | 3,500 | 3,507 | 3,417 | 3,450 | -71 | -2% | 4,758,300 |
| 2023/12/20 | 3,550 | 3,577 | 3,520 | 3,521 | +35 | +1% | 4,973,900 |
| 2023/12/19 | 3,463 | 3,495 | 3,414 | 3,486 | +93 | +2.7% | 6,145,800 |
| 2023/12/18 | 3,446 | 3,458 | 3,371 | 3,393 | -99 | -2.8% | 6,727,800 |
| 2023/12/15 | 3,500 | 3,590 | 3,480 | 3,492 | -105 | -2.9% | 8,194,400 |
| 2023/12/14 | 3,636 | 3,647 | 3,566 | 3,597 | -138 | -3.7% | 5,913,600 |
| 2023/12/13 | 3,750 | 3,752 | 3,703 | 3,735 | -9 | -0.2% | 3,402,300 |
| 2023/12/12 | 3,772 | 3,799 | 3,744 | 3,744 | -22 | -0.6% | 3,567,600 |
| 2023/12/11 | 3,755 | 3,782 | 3,722 | 3,766 | +48 | +1.3% | 3,364,900 |
51～
100
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「東京海上」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 |
|---|---|---|---|---|---|---|---|---|
| 東京海上 | 511,500円 | +9.1% | +62.7% | 2.37% | 15.08倍 | 2.33倍 |
|
メガ損保で首位級、東京海上日動が主体。欧米柱の海外保険事業はＭ＆Ａで急拡大。生保も育成 |
| ＭＳ＆ＡＤ | 290,200円 | +0.2% | +77.4% | 2.76% | 13.15倍 | 1.29倍 |
|
損保首位級。傘下に三井住友海上、あいおいニッセイ同和。生保育成、アジア軸に欧米も拡大 |
| 第一生命 | 361,600円 | +7.2% | +13.2% | 2.93% | 12.52倍 | 1.14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 | 316,600円 | +0.1% | +268.1% | 3.16% | 9.65倍 | 1.31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 |
| Ｔ＆ＤＨＤ | 268,900円 | -0.1% | - | 2.60% | 14.40倍 | 1.25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 |
市場注目の銘柄
チャート関連のコラム
