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 |
---|---|---|---|---|---|---|---|
2010/11/19 | 2,450 | 2,510 | 2,428 | 2,451 | +12 | +0.5% | 6,805,900 |
2010/11/18 | 2,342 | 2,446 | 2,334 | 2,439 | +123 | +5.3% | 6,471,800 |
2010/11/17 | 2,302 | 2,327 | 2,293 | 2,316 | -2 | -0.1% | 4,167,900 |
2010/11/16 | 2,363 | 2,370 | 2,303 | 2,318 | -34 | -1.4% | 3,784,300 |
2010/11/15 | 2,364 | 2,373 | 2,343 | 2,352 | -5 | -0.2% | 2,664,900 |
2010/11/12 | 2,385 | 2,401 | 2,352 | 2,357 | -40 | -1.7% | 3,088,900 |
2010/11/11 | 2,384 | 2,403 | 2,374 | 2,397 | +23 | +1% | 2,809,100 |
2010/11/10 | 2,364 | 2,378 | 2,342 | 2,374 | +11 | +0.5% | 3,929,700 |
2010/11/09 | 2,339 | 2,375 | 2,325 | 2,363 | -6 | -0.3% | 3,118,800 |
2010/11/08 | 2,380 | 2,389 | 2,341 | 2,369 | -10 | -0.4% | 2,943,300 |
2010/11/05 | 2,335 | 2,400 | 2,330 | 2,379 | +52 | +2.2% | 4,769,900 |
2010/11/04 | 2,316 | 2,350 | 2,314 | 2,327 | +61 | +2.7% | 3,791,400 |
2010/11/02 | 2,287 | 2,288 | 2,252 | 2,266 | -25 | -1.1% | 2,395,200 |
2010/11/01 | 2,247 | 2,304 | 2,244 | 2,291 | +23 | +1% | 3,248,800 |
2010/10/29 | 2,256 | 2,268 | 2,223 | 2,268 | +12 | +0.5% | 3,013,600 |
2010/10/28 | 2,283 | 2,295 | 2,253 | 2,256 | -14 | -0.6% | 4,432,600 |
2010/10/27 | 2,289 | 2,295 | 2,245 | 2,270 | -5 | -0.2% | 2,679,700 |
2010/10/26 | 2,279 | 2,303 | 2,261 | 2,275 | -24 | -1% | 2,512,400 |
2010/10/25 | 2,297 | 2,320 | 2,288 | 2,299 | -5 | -0.2% | 2,154,500 |
2010/10/22 | 2,310 | 2,315 | 2,288 | 2,304 | +1 | ±0% | 1,606,800 |
2010/10/21 | 2,305 | 2,320 | 2,271 | 2,303 | -8 | -0.3% | 2,449,400 |
2010/10/20 | 2,300 | 2,326 | 2,260 | 2,311 | -23 | -1% | 3,505,900 |
2010/10/19 | 2,320 | 2,344 | 2,312 | 2,334 | -33 | -1.4% | 3,577,800 |
2010/10/18 | 2,334 | 2,383 | 2,334 | 2,367 | +24 | +1% | 2,169,100 |
2010/10/15 | 2,414 | 2,414 | 2,317 | 2,343 | -90 | -3.7% | 4,563,800 |
2010/10/14 | 2,392 | 2,458 | 2,382 | 2,433 | +86 | +3.7% | 3,998,600 |
2010/10/13 | 2,379 | 2,429 | 2,340 | 2,347 | -27 | -1.1% | 3,167,900 |
2010/10/12 | 2,365 | 2,423 | 2,354 | 2,374 | +21 | +0.9% | 3,603,300 |
2010/10/08 | 2,401 | 2,403 | 2,351 | 2,353 | -48 | -2% | 3,523,600 |
2010/10/07 | 2,391 | 2,441 | 2,387 | 2,401 | +2 | +0.1% | 3,122,800 |
2010/10/06 | 2,351 | 2,410 | 2,331 | 2,399 | +49 | +2.1% | 4,200,100 |
2010/10/05 | 2,240 | 2,363 | 2,233 | 2,350 | +107 | +4.8% | 4,439,500 |
2010/10/04 | 2,277 | 2,290 | 2,236 | 2,243 | -27 | -1.2% | 2,060,400 |
2010/10/01 | 2,266 | 2,285 | 2,238 | 2,270 | +18 | +0.8% | 2,260,100 |
2010/09/30 | 2,306 | 2,314 | 2,246 | 2,252 | -59 | -2.6% | 2,824,200 |
2010/09/29 | 2,300 | 2,320 | 2,292 | 2,311 | +2 | +0.1% | 2,452,100 |
2010/09/28 | 2,302 | 2,328 | 2,294 | 2,309 | -12 | -0.5% | 1,564,800 |
2010/09/27 | 2,305 | 2,324 | 2,287 | 2,321 | +29 | +1.3% | 2,366,000 |
2010/09/24 | 2,322 | 2,324 | 2,286 | 2,292 | -80 | -3.4% | 4,873,700 |
2010/09/22 | 2,400 | 2,406 | 2,369 | 2,372 | -45 | -1.9% | 2,676,800 |
2010/09/21 | 2,438 | 2,443 | 2,412 | 2,417 | +24 | +1% | 2,413,300 |
2010/09/17 | 2,400 | 2,420 | 2,387 | 2,393 | +14 | +0.6% | 3,061,400 |
2010/09/16 | 2,450 | 2,451 | 2,370 | 2,379 | -40 | -1.7% | 3,212,400 |
2010/09/15 | 2,418 | 2,455 | 2,395 | 2,419 | +1 | ±0% | 3,489,900 |
2010/09/14 | 2,405 | 2,425 | 2,404 | 2,418 | +15 | +0.6% | 2,155,800 |
2010/09/13 | 2,391 | 2,423 | 2,385 | 2,403 | +24 | +1% | 2,889,900 |
2010/09/10 | 2,365 | 2,401 | 2,352 | 2,379 | +23 | +1% | 3,534,800 |
2010/09/09 | 2,365 | 2,387 | 2,342 | 2,356 | +24 | +1% | 1,984,800 |
2010/09/08 | 2,333 | 2,342 | 2,297 | 2,332 | -56 | -2.3% | 3,032,800 |
2010/09/07 | 2,374 | 2,415 | 2,354 | 2,388 | -7 | -0.3% | 1,811,600 |
3301~
3350
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