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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 2,757 | 2,757 | 2,710.5 | 2,734 | -25.5 | -0.9% | 5,488,100 |
2023/05/11 | 2,743.5 | 2,763 | 2,739 | 2,759.5 | +3 | +0.1% | 3,071,400 |
2023/05/10 | 2,778.5 | 2,785.5 | 2,750.5 | 2,756.5 | -9.5 | -0.3% | 3,308,000 |
2023/05/09 | 2,730 | 2,776 | 2,727 | 2,766 | +46.5 | +1.7% | 4,432,700 |
2023/05/08 | 2,724.5 | 2,732.5 | 2,699 | 2,719.5 | -18 | -0.7% | 3,193,300 |
2023/05/02 | 2,748.5 | 2,752 | 2,710.5 | 2,737.5 | +1 | ±0% | 2,956,500 |
2023/05/01 | 2,744.5 | 2,754.5 | 2,722.5 | 2,736.5 | +16.5 | +0.6% | 4,299,200 |
2023/04/28 | 2,684 | 2,720 | 2,651.5 | 2,720 | +50.5 | +1.9% | 6,325,600 |
2023/04/27 | 2,650 | 2,682.5 | 2,633 | 2,669.5 | +0.5 | ±0% | 6,272,700 |
2023/04/26 | 2,687.5 | 2,688.5 | 2,647.5 | 2,669 | -21 | -0.8% | 4,119,700 |
2023/04/25 | 2,693 | 2,708.5 | 2,684 | 2,690 | +14 | +0.5% | 3,223,100 |
2023/04/24 | 2,689 | 2,701 | 2,670.5 | 2,676 | +3.5 | +0.1% | 3,080,100 |
2023/04/21 | 2,707.5 | 2,707.5 | 2,658.5 | 2,672.5 | -35 | -1.3% | 3,911,100 |
2023/04/20 | 2,708.5 | 2,717.5 | 2,682 | 2,707.5 | ±0 | ±0% | 3,582,100 |
2023/04/19 | 2,650 | 2,710 | 2,647.5 | 2,707.5 | +75 | +2.8% | 6,804,200 |
2023/04/18 | 2,638 | 2,643 | 2,623 | 2,632.5 | +17 | +0.6% | 4,184,600 |
2023/04/17 | 2,645 | 2,650.5 | 2,606.5 | 2,615.5 | -8.5 | -0.3% | 4,150,400 |
2023/04/14 | 2,649 | 2,652 | 2,617.5 | 2,624 | -10 | -0.4% | 6,594,800 |
2023/04/13 | 2,634.5 | 2,650.5 | 2,625.5 | 2,634 | -12.5 | -0.5% | 3,928,300 |
2023/04/12 | 2,639 | 2,666.5 | 2,629 | 2,646.5 | +33 | +1.3% | 4,684,200 |
2023/04/11 | 2,610 | 2,618 | 2,581 | 2,613.5 | +25.5 | +1% | 4,146,900 |
2023/04/10 | 2,569 | 2,623 | 2,569 | 2,588 | +33 | +1.3% | 5,367,400 |
2023/04/07 | 2,550 | 2,564.5 | 2,546.5 | 2,555 | +17 | +0.7% | 3,325,200 |
2023/04/06 | 2,520 | 2,555 | 2,513 | 2,538 | +13.5 | +0.5% | 6,423,300 |
2023/04/05 | 2,550 | 2,566.5 | 2,521.5 | 2,524.5 | -50 | -1.9% | 4,989,200 |
2023/04/04 | 2,571 | 2,586.5 | 2,558.5 | 2,574.5 | -3 | -0.1% | 4,717,500 |
2023/04/03 | 2,550 | 2,580.5 | 2,541 | 2,577.5 | +30.5 | +1.2% | 4,953,000 |
2023/03/31 | 2,540 | 2,572 | 2,522 | 2,547 | +33 | +1.3% | 6,136,100 |
2023/03/30 | 2,558 | 2,558.5 | 2,511 | 2,514 | -53.5 | -2.1% | 6,094,900 |
2023/03/29 | 2,553.5 | 2,568.5 | 2,542 | 2,567.5 | +17.5 | +0.7% | 6,875,200 |
2023/03/28 | 2,583 | 2,588.5 | 2,532 | 2,550 | +22.5 | +0.9% | 5,862,100 |
2023/03/27 | 2,550 | 2,551 | 2,523 | 2,527.5 | -13.5 | -0.5% | 5,956,700 |
2023/03/24 | 2,547 | 2,552.5 | 2,523.5 | 2,541 | -30.5 | -1.2% | 5,476,000 |
2023/03/23 | 2,563.5 | 2,581 | 2,556 | 2,571.5 | -26 | -1% | 4,420,700 |
2023/03/22 | 2,618 | 2,636 | 2,595 | 2,597.5 | +45 | +1.8% | 6,065,800 |
2023/03/20 | 2,570 | 2,595 | 2,552.5 | 2,552.5 | -36.5 | -1.4% | 5,481,600 |
2023/03/17 | 2,627.5 | 2,633.5 | 2,571 | 2,589 | -19 | -0.7% | 10,190,800 |
2023/03/16 | 2,609 | 2,629 | 2,589 | 2,608 | -101 | -3.7% | 9,043,500 |
2023/03/15 | 2,729.5 | 2,745 | 2,690 | 2,709 | +95.5 | +3.7% | 7,383,500 |
2023/03/14 | 2,700 | 2,706 | 2,576.5 | 2,613.5 | -176.5 | -6.3% | 13,484,200 |
2023/03/13 | 2,850 | 2,859.5 | 2,780.5 | 2,790 | -91 | -3.2% | 5,495,100 |
2023/03/10 | 2,938.5 | 2,948.5 | 2,880 | 2,881 | -77.5 | -2.6% | 6,678,100 |
2023/03/09 | 2,941 | 3,000 | 2,935.5 | 2,958.5 | +60 | +2.1% | 6,505,700 |
2023/03/08 | 2,896.5 | 2,922.5 | 2,888.5 | 2,898.5 | +2 | +0.1% | 4,286,300 |
2023/03/07 | 2,880.5 | 2,907 | 2,875.5 | 2,896.5 | +28.5 | +1% | 5,090,000 |
2023/03/06 | 2,879.5 | 2,887.5 | 2,868 | 2,868 | -11.5 | -0.4% | 3,823,800 |
2023/03/03 | 2,901 | 2,913 | 2,875.5 | 2,879.5 | -10.5 | -0.4% | 5,100,700 |
2023/03/02 | 2,907 | 2,943.5 | 2,890 | 2,890 | -1 | ±0% | 4,548,900 |
2023/03/01 | 2,874 | 2,891 | 2,853 | 2,891 | +0.5 | ±0% | 4,061,400 |
2023/02/28 | 2,906.5 | 2,907.5 | 2,886 | 2,890.5 | -13 | -0.4% | 6,242,100 |
251~
300
件表示中 / 3458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 | 496,700円 | +9.1% | +62.7% | 2.44% | 14.65倍 | 2.26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 | 276,700円 | +0.2% | +77.4% | 2.89% | 12.54倍 | 1.23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 | 387,600円 | -19.1% | +4.3% | 3.15% | 11.34倍 | 0.94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 | 313,200円 | +0.1% | +268.1% | 3.19% | 9.55倍 | 1.30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 | 262,300円 | -20.2% | +12.6% | 3.05% | 13.37倍 | 0.99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