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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 6,480 | 6,569 | 6,422 | 6,425 | -55 | -0.8% | 3,291,900 |
| 2025/08/20 | 6,446 | 6,524 | 6,416 | 6,480 | +29 | +0.4% | 3,839,800 |
| 2025/08/19 | 6,609 | 6,625 | 6,442 | 6,451 | -107 | -1.6% | 4,285,400 |
| 2025/08/18 | 6,681 | 6,710 | 6,558 | 6,558 | -84 | -1.3% | 4,228,600 |
| 2025/08/15 | 6,480 | 6,667 | 6,462 | 6,642 | +212 | +3.3% | 4,590,100 |
| 2025/08/14 | 6,437 | 6,472 | 6,385 | 6,430 | -82 | -1.3% | 4,378,600 |
| 2025/08/13 | 6,350 | 6,519 | 6,350 | 6,512 | +127 | +2% | 6,423,400 |
| 2025/08/12 | 6,300 | 6,446 | 6,270 | 6,385 | +135 | +2.2% | 6,280,600 |
| 2025/08/08 | 6,264 | 6,322 | 6,156 | 6,250 | +15 | +0.2% | 6,759,700 |
| 2025/08/07 | 6,224 | 6,278 | 6,184 | 6,235 | +78 | +1.3% | 3,613,400 |
| 2025/08/06 | 6,078 | 6,180 | 6,070 | 6,157 | +72 | +1.2% | 3,188,300 |
| 2025/08/05 | 6,021 | 6,101 | 5,987 | 6,085 | +52 | +0.9% | 3,536,200 |
| 2025/08/04 | 5,988 | 6,033 | 5,962 | 6,033 | -150 | -2.4% | 4,675,700 |
| 2025/08/01 | 6,124 | 6,271 | 6,111 | 6,183 | +59 | +1% | 3,663,900 |
| 2025/07/31 | 6,029 | 6,134 | 6,022 | 6,124 | +102 | +1.7% | 3,146,700 |
| 2025/07/30 | 5,972 | 6,032 | 5,937 | 6,022 | +34 | +0.6% | 2,951,500 |
| 2025/07/29 | 6,001 | 6,008 | 5,955 | 5,988 | -63 | -1% | 2,670,100 |
| 2025/07/28 | 6,156 | 6,160 | 6,045 | 6,051 | -66 | -1.1% | 2,692,000 |
| 2025/07/25 | 6,265 | 6,265 | 6,107 | 6,117 | -162 | -2.6% | 3,661,100 |
| 2025/07/24 | 6,254 | 6,333 | 6,214 | 6,279 | +155 | +2.5% | 6,319,200 |
| 2025/07/23 | 5,922 | 6,129 | 5,890 | 6,124 | +229 | +3.9% | 6,355,800 |
| 2025/07/22 | 5,900 | 5,921 | 5,804 | 5,895 | +10 | +0.2% | 3,383,300 |
| 2025/07/18 | 5,970 | 5,976 | 5,860 | 5,885 | -73 | -1.2% | 3,405,500 |
| 2025/07/17 | 5,844 | 5,958 | 5,843 | 5,958 | +117 | +2% | 4,024,700 |
| 2025/07/16 | 5,890 | 5,895 | 5,799 | 5,841 | -46 | -0.8% | 2,961,700 |
| 2025/07/15 | 5,807 | 5,895 | 5,782 | 5,887 | +95 | +1.6% | 3,811,100 |
| 2025/07/14 | 5,710 | 5,817 | 5,696 | 5,792 | +27 | +0.5% | 2,472,100 |
| 2025/07/11 | 5,712 | 5,815 | 5,696 | 5,765 | +68 | +1.2% | 3,572,100 |
| 2025/07/10 | 5,685 | 5,703 | 5,610 | 5,697 | -69 | -1.2% | 6,516,700 |
| 2025/07/09 | 5,819 | 5,823 | 5,753 | 5,766 | +1 | ±0% | 2,410,500 |
| 2025/07/08 | 5,788 | 5,793 | 5,707 | 5,765 | -70 | -1.2% | 6,813,000 |
| 2025/07/07 | 5,901 | 5,910 | 5,816 | 5,835 | -65 | -1.1% | 2,314,500 |
| 2025/07/04 | 6,007 | 6,027 | 5,882 | 5,900 | -106 | -1.8% | 4,162,100 |
| 2025/07/03 | 6,000 | 6,025 | 5,968 | 6,006 | -17 | -0.3% | 3,552,400 |
| 2025/07/02 | 6,007 | 6,037 | 5,932 | 6,023 | -25 | -0.4% | 4,189,300 |
| 2025/07/01 | 6,068 | 6,070 | 5,997 | 6,048 | -63 | -1% | 3,597,000 |
| 2025/06/30 | 6,120 | 6,156 | 6,061 | 6,111 | +25 | +0.4% | 5,203,600 |
| 2025/06/27 | 6,050 | 6,174 | 6,035 | 6,086 | +83 | +1.4% | 6,532,300 |
| 2025/06/26 | 5,869 | 6,003 | 5,801 | 6,003 | +153 | +2.6% | 6,529,200 |
| 2025/06/25 | 5,872 | 5,876 | 5,793 | 5,850 | -6 | -0.1% | 3,454,900 |
| 2025/06/24 | 5,893 | 5,924 | 5,832 | 5,856 | +47 | +0.8% | 3,056,300 |
| 2025/06/23 | 5,800 | 5,820 | 5,746 | 5,809 | +21 | +0.4% | 2,797,600 |
| 2025/06/20 | 5,879 | 5,908 | 5,788 | 5,788 | -109 | -1.8% | 5,179,900 |
| 2025/06/19 | 5,918 | 5,929 | 5,866 | 5,897 | -47 | -0.8% | 2,363,300 |
| 2025/06/18 | 5,852 | 5,948 | 5,837 | 5,944 | +41 | +0.7% | 3,524,000 |
| 2025/06/17 | 5,902 | 5,930 | 5,883 | 5,903 | -17 | -0.3% | 2,584,200 |
| 2025/06/16 | 5,950 | 5,977 | 5,901 | 5,920 | +36 | +0.6% | 2,910,800 |
| 2025/06/13 | 5,930 | 5,963 | 5,851 | 5,884 | -93 | -1.6% | 4,981,200 |
| 2025/06/12 | 6,041 | 6,056 | 5,964 | 5,977 | -24 | -0.4% | 3,503,300 |
| 2025/06/11 | 6,120 | 6,128 | 5,970 | 6,001 | -154 | -2.5% | 5,156,900 |
1～
50
件表示中 / 3767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 | 642,500円 | -11.9% | -13.0% | 3.27% | 13.21倍 | 2.42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 | 356,300円 | -16.3% | -13.2% | 4.35% | 9.21倍 | 1.33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 | 123,900円 | -7.2% | -14.2% | 3.87% | 13.05倍 | 1.31倍 |
|
国内生保大手。契約者は約８００万人。Ｍ＆Ａで海外事業を強化。銀行窓販は子会社で展開 |
| ＳＯＭＰＯＨＤ | 467,700円 | -14.7% | +32.6% | 3.21% | 12.84倍 | 1.02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 | 390,600円 | -19.3% | +12.3% | 3.17% | 16.57倍 | 1.50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
