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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 3,754 | 3,783 | 3,733 | 3,783 | +38 | +1% | 5,505,500 |
| 2023/12/06 | 3,678 | 3,755 | 3,646 | 3,745 | +78 | +2.1% | 4,190,900 |
| 2023/12/05 | 3,687 | 3,702 | 3,650 | 3,667 | +12 | +0.3% | 3,745,900 |
| 2023/12/04 | 3,650 | 3,664 | 3,604 | 3,655 | -15 | -0.4% | 2,631,700 |
| 2023/12/01 | 3,672 | 3,682 | 3,642 | 3,670 | +22 | +0.6% | 3,257,400 |
| 2023/11/30 | 3,585 | 3,648 | 3,582 | 3,648 | +42 | +1.2% | 9,114,100 |
| 2023/11/29 | 3,650 | 3,675 | 3,593 | 3,606 | -71 | -1.9% | 3,607,600 |
| 2023/11/28 | 3,698 | 3,704 | 3,660 | 3,677 | -38 | -1% | 2,956,400 |
| 2023/11/27 | 3,737 | 3,747 | 3,686 | 3,715 | -20 | -0.5% | 3,409,800 |
| 2023/11/24 | 3,740 | 3,770 | 3,717 | 3,735 | +65 | +1.8% | 3,768,500 |
| 2023/11/22 | 3,623 | 3,708 | 3,612 | 3,670 | +39 | +1.1% | 4,154,000 |
| 2023/11/21 | 3,670 | 3,687 | 3,591 | 3,631 | -66 | -1.8% | 6,670,500 |
| 2023/11/20 | 3,636 | 3,793 | 3,634 | 3,697 | +197 | +5.6% | 12,833,000 |
| 2023/11/17 | 3,455 | 3,500 | 3,451 | 3,500 | +46 | +1.3% | 4,107,500 |
| 2023/11/16 | 3,478 | 3,518 | 3,435 | 3,454 | -25 | -0.7% | 4,564,900 |
| 2023/11/15 | 3,530 | 3,534 | 3,440 | 3,479 | -20 | -0.6% | 4,641,000 |
| 2023/11/14 | 3,518 | 3,527 | 3,489 | 3,499 | +11 | +0.3% | 2,909,500 |
| 2023/11/13 | 3,450 | 3,496 | 3,450 | 3,488 | +69 | +2% | 3,048,400 |
| 2023/11/10 | 3,413 | 3,442 | 3,408 | 3,419 | +2 | +0.1% | 2,618,900 |
| 2023/11/09 | 3,364 | 3,429 | 3,321 | 3,417 | +64 | +1.9% | 3,243,100 |
| 2023/11/08 | 3,400 | 3,402 | 3,326 | 3,353 | -61 | -1.8% | 4,523,800 |
| 2023/11/07 | 3,463 | 3,475 | 3,402 | 3,414 | -80 | -2.3% | 3,093,300 |
| 2023/11/06 | 3,486 | 3,516 | 3,455 | 3,494 | +89 | +2.6% | 5,106,000 |
| 2023/11/02 | 3,439 | 3,457 | 3,398 | 3,405 | -15 | -0.4% | 3,242,600 |
| 2023/11/01 | 3,404 | 3,420 | 3,379 | 3,420 | +77 | +2.3% | 4,618,700 |
| 2023/10/31 | 3,340 | 3,369 | 3,297 | 3,343 | +61 | +1.9% | 4,418,300 |
| 2023/10/30 | 3,293 | 3,309 | 3,262 | 3,282 | -69 | -2.1% | 2,861,600 |
| 2023/10/27 | 3,303 | 3,354 | 3,298 | 3,351 | +15 | +0.4% | 2,960,500 |
| 2023/10/26 | 3,317 | 3,358 | 3,313 | 3,336 | +10 | +0.3% | 3,044,000 |
| 2023/10/25 | 3,350 | 3,388 | 3,313 | 3,326 | +33 | +1% | 3,077,600 |
| 2023/10/24 | 3,313 | 3,316 | 3,227 | 3,293 | -14 | -0.4% | 4,043,200 |
| 2023/10/23 | 3,318 | 3,322 | 3,261 | 3,307 | -46 | -1.4% | 3,420,500 |
| 2023/10/20 | 3,358 | 3,385 | 3,333 | 3,353 | -37 | -1.1% | 3,074,300 |
| 2023/10/19 | 3,411 | 3,430 | 3,365 | 3,390 | -53 | -1.5% | 3,137,600 |
| 2023/10/18 | 3,420 | 3,460 | 3,415 | 3,443 | +23 | +0.7% | 3,125,900 |
| 2023/10/17 | 3,411 | 3,437 | 3,384 | 3,420 | +47 | +1.4% | 2,837,200 |
| 2023/10/16 | 3,400 | 3,418 | 3,362 | 3,373 | -53 | -1.5% | 2,678,800 |
| 2023/10/13 | 3,493 | 3,494 | 3,411 | 3,426 | -69 | -2% | 3,642,900 |
| 2023/10/12 | 3,500 | 3,509 | 3,463 | 3,495 | +57 | +1.7% | 4,410,500 |
| 2023/10/11 | 3,449 | 3,455 | 3,418 | 3,438 | -4 | -0.1% | 4,034,500 |
| 2023/10/10 | 3,394 | 3,448 | 3,385 | 3,442 | +93 | +2.8% | 3,314,800 |
| 2023/10/06 | 3,333 | 3,389 | 3,312 | 3,349 | -13 | -0.4% | 3,620,500 |
| 2023/10/05 | 3,286 | 3,363 | 3,263 | 3,362 | +90 | +2.8% | 4,389,600 |
| 2023/10/04 | 3,273 | 3,315 | 3,251 | 3,272 | -34 | -1% | 6,094,000 |
| 2023/10/03 | 3,368 | 3,370 | 3,283 | 3,306 | -86 | -2.5% | 5,790,100 |
| 2023/10/02 | 3,445 | 3,460 | 3,380 | 3,392 | -73 | -2.1% | 7,447,300 |
| 2023/09/29 | 3,540 | 3,540 | 3,441 | 3,465 | -79 | -2.2% | 7,322,900 |
| 2023/09/28 | 3,569 | 3,593 | 3,520 | 3,544 | -101 | -2.8% | 6,726,300 |
| 2023/09/27 | 3,642 | 3,645 | 3,597 | 3,645 | -12 | -0.3% | 5,754,600 |
| 2023/09/26 | 3,685 | 3,688 | 3,646 | 3,657 | +32 | +0.9% | 4,974,900 |
101～
150
件表示中 / 3451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 | 503,700円 | +9.1% | +62.7% | 2.40% | 14.85倍 | 2.30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 | 285,500円 | +0.2% | +77.4% | 2.80% | 12.93倍 | 1.27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 | 360,300円 | +7.2% | +13.2% | 2.94% | 12.47倍 | 1.13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 | 307,200円 | +0.1% | +268.1% | 3.26% | 9.36倍 | 1.27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 | 263,100円 | -0.1% | - | 2.66% | 14.08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 |
市場注目の銘柄
チャート関連のコラム
