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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 3,685 | 3,688 | 3,646 | 3,657 | +32 | +0.9% | 4,974,900 |
| 2023/09/25 | 3,652 | 3,655 | 3,574 | 3,625 | -22 | -0.6% | 4,663,000 |
| 2023/09/22 | 3,625 | 3,669 | 3,604 | 3,647 | -2 | -0.1% | 5,686,300 |
| 2023/09/21 | 3,603 | 3,665 | 3,599 | 3,649 | +17 | +0.5% | 6,416,600 |
| 2023/09/20 | 3,666 | 3,683 | 3,596 | 3,632 | +47 | +1.3% | 7,125,900 |
| 2023/09/19 | 3,513 | 3,590 | 3,512 | 3,585 | +72 | +2% | 5,517,500 |
| 2023/09/15 | 3,550 | 3,577 | 3,484 | 3,513 | -30 | -0.8% | 8,300,400 |
| 2023/09/14 | 3,548 | 3,556 | 3,506 | 3,543 | +52 | +1.5% | 5,107,400 |
| 2023/09/13 | 3,442 | 3,513 | 3,430 | 3,491 | +70 | +2% | 4,647,800 |
| 2023/09/12 | 3,426 | 3,429 | 3,380 | 3,421 | +2 | +0.1% | 3,387,300 |
| 2023/09/11 | 3,405 | 3,422 | 3,379 | 3,419 | +43 | +1.3% | 3,387,100 |
| 2023/09/08 | 3,375 | 3,419 | 3,357 | 3,376 | -7 | -0.2% | 6,323,300 |
| 2023/09/07 | 3,362 | 3,394 | 3,357 | 3,383 | +43 | +1.3% | 4,950,200 |
| 2023/09/06 | 3,334 | 3,348 | 3,317 | 3,340 | +36 | +1.1% | 5,275,800 |
| 2023/09/05 | 3,322 | 3,330 | 3,276 | 3,304 | -4 | -0.1% | 3,877,800 |
| 2023/09/04 | 3,283 | 3,310 | 3,274 | 3,308 | +45 | +1.4% | 4,120,400 |
| 2023/09/01 | 3,210 | 3,274 | 3,206 | 3,263 | +36 | +1.1% | 4,704,200 |
| 2023/08/31 | 3,181 | 3,242 | 3,180 | 3,227 | +15 | +0.5% | 6,941,200 |
| 2023/08/30 | 3,239 | 3,253 | 3,202 | 3,212 | -14 | -0.4% | 4,612,400 |
| 2023/08/29 | 3,217 | 3,231 | 3,206 | 3,226 | +8 | +0.2% | 3,173,800 |
| 2023/08/28 | 3,184 | 3,244 | 3,184 | 3,218 | +79 | +2.5% | 4,776,500 |
| 2023/08/25 | 3,157 | 3,186 | 3,139 | 3,139 | -28 | -0.9% | 3,931,900 |
| 2023/08/24 | 3,156 | 3,169 | 3,134 | 3,167 | +18 | +0.6% | 3,124,200 |
| 2023/08/23 | 3,100 | 3,153 | 3,092 | 3,149 | +28 | +0.9% | 3,094,500 |
| 2023/08/22 | 3,101 | 3,126 | 3,099 | 3,121 | +20 | +0.6% | 3,940,100 |
| 2023/08/21 | 3,157 | 3,160 | 3,093 | 3,101 | -45 | -1.4% | 4,636,700 |
| 2023/08/18 | 3,137 | 3,157 | 3,130 | 3,146 | -8 | -0.3% | 6,506,400 |
| 2023/08/17 | 3,115 | 3,154 | 3,094 | 3,154 | +52 | +1.7% | 6,350,000 |
| 2023/08/16 | 3,083 | 3,121 | 3,071 | 3,102 | -4 | -0.1% | 5,209,900 |
| 2023/08/15 | 3,103 | 3,120 | 3,097 | 3,106 | +26 | +0.8% | 3,239,300 |
| 2023/08/14 | 3,110 | 3,145 | 3,080 | 3,080 | -29 | -0.9% | 4,555,000 |
| 2023/08/10 | 3,089 | 3,146 | 3,089 | 3,109 | +21 | +0.7% | 5,309,800 |
| 2023/08/09 | 3,074 | 3,105 | 3,052 | 3,088 | +10 | +0.3% | 4,465,100 |
| 2023/08/08 | 3,069 | 3,083 | 3,031 | 3,078 | -37 | -1.2% | 8,231,100 |
| 2023/08/07 | 3,061 | 3,120 | 3,060 | 3,115 | +55 | +1.8% | 6,234,100 |
| 2023/08/04 | 2,965 | 3,069 | 2,960.5 | 3,060 | +90 | +3% | 7,165,700 |
| 2023/08/03 | 3,032 | 3,037 | 2,970 | 2,970 | -90 | -2.9% | 13,671,100 |
| 2023/08/02 | 3,150 | 3,152 | 3,051 | 3,060 | -190 | -5.8% | 11,090,600 |
| 2023/08/01 | 3,270 | 3,270 | 3,246 | 3,250 | -9 | -0.3% | 3,536,300 |
| 2023/07/31 | 3,248 | 3,269 | 3,239 | 3,259 | +53 | +1.7% | 5,213,300 |
| 2023/07/28 | 3,201 | 3,217 | 3,166 | 3,206 | -13 | -0.4% | 7,357,500 |
| 2023/07/27 | 3,160 | 3,228 | 3,159 | 3,219 | +59 | +1.9% | 4,862,100 |
| 2023/07/26 | 3,170 | 3,179 | 3,151 | 3,160 | -20 | -0.6% | 3,542,500 |
| 2023/07/25 | 3,218 | 3,224 | 3,165 | 3,180 | -37 | -1.2% | 3,834,800 |
| 2023/07/24 | 3,198 | 3,227 | 3,183 | 3,217 | +18 | +0.6% | 2,649,600 |
| 2023/07/21 | 3,201 | 3,227 | 3,172 | 3,199 | +36 | +1.1% | 3,538,100 |
| 2023/07/20 | 3,216 | 3,220 | 3,147 | 3,163 | -42 | -1.3% | 3,151,700 |
| 2023/07/19 | 3,159 | 3,207 | 3,159 | 3,205 | +66 | +2.1% | 3,224,400 |
| 2023/07/18 | 3,127 | 3,153 | 3,116 | 3,139 | +12 | +0.4% | 3,282,700 |
| 2023/07/14 | 3,133 | 3,159 | 3,081 | 3,127 | -50 | -1.6% | 6,022,100 |
151～
200
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
