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 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 5,898 | 5,971 | 5,840 | 5,916 | +106 | +1.8% | 5,943,100 |
| 2025/05/15 | 5,840 | 5,858 | 5,752 | 5,810 | -101 | -1.7% | 4,152,000 |
| 2025/05/14 | 5,794 | 5,911 | 5,788 | 5,911 | +39 | +0.7% | 4,573,600 |
| 2025/05/13 | 6,000 | 6,018 | 5,843 | 5,872 | -60 | -1% | 6,391,300 |
| 2025/05/12 | 5,921 | 5,952 | 5,878 | 5,932 | +111 | +1.9% | 3,246,000 |
| 2025/05/09 | 5,820 | 5,842 | 5,760 | 5,821 | +101 | +1.8% | 4,045,000 |
| 2025/05/08 | 5,753 | 5,793 | 5,686 | 5,720 | -54 | -0.9% | 3,498,000 |
| 2025/05/07 | 5,831 | 5,831 | 5,720 | 5,774 | +125 | +2.2% | 5,659,500 |
| 2025/05/02 | 5,668 | 5,742 | 5,644 | 5,649 | -19 | -0.3% | 4,242,300 |
| 2025/05/01 | 5,666 | 5,670 | 5,571 | 5,668 | -40 | -0.7% | 3,636,000 |
| 2025/04/30 | 5,717 | 5,758 | 5,599 | 5,708 | +91 | +1.6% | 5,766,800 |
| 2025/04/28 | 5,638 | 5,658 | 5,561 | 5,617 | +52 | +0.9% | 8,361,600 |
| 2025/04/25 | 5,629 | 5,654 | 5,546 | 5,565 | -11 | -0.2% | 4,613,200 |
| 2025/04/24 | 5,499 | 5,596 | 5,486 | 5,576 | +166 | +3.1% | 4,364,000 |
| 2025/04/23 | 5,448 | 5,466 | 5,356 | 5,410 | +221 | +4.3% | 4,845,500 |
| 2025/04/22 | 5,204 | 5,233 | 5,140 | 5,189 | -16 | -0.3% | 3,129,000 |
| 2025/04/21 | 5,290 | 5,300 | 5,179 | 5,205 | -86 | -1.6% | 3,407,300 |
| 2025/04/18 | 5,229 | 5,307 | 5,205 | 5,291 | +49 | +0.9% | 2,775,900 |
| 2025/04/17 | 5,053 | 5,242 | 5,048 | 5,242 | +197 | +3.9% | 4,044,400 |
| 2025/04/16 | 5,081 | 5,109 | 4,985 | 5,045 | +6 | +0.1% | 3,114,700 |
| 2025/04/15 | 5,021 | 5,060 | 4,974 | 5,039 | +79 | +1.6% | 4,663,100 |
| 2025/04/14 | 4,929 | 5,025 | 4,929 | 4,960 | +45 | +0.9% | 4,547,500 |
| 2025/04/11 | 4,967 | 4,984 | 4,832 | 4,915 | -352 | -6.7% | 9,920,200 |
| 2025/04/10 | 5,330 | 5,355 | 5,207 | 5,267 | +523 | +11% | 8,247,700 |
| 2025/04/09 | 4,906 | 4,907 | 4,684 | 4,744 | -332 | -6.5% | 9,197,900 |
| 2025/04/08 | 4,922 | 5,145 | 4,913 | 5,076 | +574 | +12.7% | 8,950,900 |
| 2025/04/07 | 4,432 | 4,646 | 4,355 | 4,502 | -652 | -12.7% | 10,375,700 |
| 2025/04/04 | 5,351 | 5,442 | 5,031 | 5,154 | -368 | -6.7% | 9,024,600 |
| 2025/04/03 | 5,525 | 5,629 | 5,459 | 5,522 | -303 | -5.2% | 7,906,800 |
| 2025/04/02 | 5,856 | 5,864 | 5,741 | 5,825 | +26 | +0.4% | 5,456,200 |
| 2025/04/01 | 5,833 | 5,877 | 5,760 | 5,799 | +63 | +1.1% | 5,150,900 |
| 2025/03/31 | 5,785 | 5,818 | 5,673 | 5,736 | -288 | -4.8% | 6,805,300 |
| 2025/03/28 | 6,040 | 6,097 | 5,940 | 6,024 | -88 | -1.4% | 5,164,400 |
| 2025/03/27 | 6,007 | 6,147 | 5,981 | 6,112 | +105 | +1.7% | 6,701,800 |
| 2025/03/26 | 6,000 | 6,029 | 5,953 | 6,007 | +82 | +1.4% | 4,866,000 |
| 2025/03/25 | 5,940 | 6,003 | 5,915 | 5,925 | -24 | -0.4% | 3,847,100 |
| 2025/03/24 | 6,010 | 6,034 | 5,942 | 5,949 | -33 | -0.6% | 3,006,800 |
| 2025/03/21 | 5,996 | 6,051 | 5,945 | 5,982 | -75 | -1.2% | 7,508,700 |
| 2025/03/19 | 6,048 | 6,132 | 6,036 | 6,057 | +34 | +0.6% | 6,315,200 |
| 2025/03/18 | 5,909 | 6,034 | 5,892 | 6,023 | +314 | +5.5% | 10,162,300 |
| 2025/03/17 | 5,650 | 5,727 | 5,645 | 5,709 | +129 | +2.3% | 5,321,100 |
| 2025/03/14 | 5,561 | 5,637 | 5,539 | 5,580 | +40 | +0.7% | 5,910,700 |
| 2025/03/13 | 5,508 | 5,604 | 5,503 | 5,540 | +115 | +2.1% | 7,582,300 |
| 2025/03/12 | 5,276 | 5,478 | 5,268 | 5,425 | +149 | +2.8% | 6,603,200 |
| 2025/03/11 | 5,152 | 5,276 | 5,101 | 5,276 | -35 | -0.7% | 7,415,300 |
| 2025/03/10 | 5,302 | 5,379 | 5,291 | 5,311 | -31 | -0.6% | 3,869,800 |
| 2025/03/07 | 5,434 | 5,477 | 5,338 | 5,342 | -151 | -2.7% | 6,076,800 |
| 2025/03/06 | 5,444 | 5,522 | 5,408 | 5,493 | +73 | +1.3% | 5,687,000 |
| 2025/03/05 | 5,486 | 5,486 | 5,388 | 5,420 | -67 | -1.2% | 4,856,800 |
| 2025/03/04 | 5,540 | 5,584 | 5,442 | 5,487 | -30 | -0.5% | 6,692,300 |
1～
50
件表示中 / 3700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 | 591,600円 | +21.2% | +63.8% | 2.74% | 11.41倍 | 2.12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 | 337,700円 | +9.5% | +114.4% | 4.29% | 8.10倍 | 1.18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 |
| ＳＯＭＰＯＨＤ | 474,200円 | +5.4% | +12.7% | 2.78% | 11.20倍 | 1.48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 |
| 第一生命 | 104,200円 | -7.2% | -14.2% | 4.61% | 11.05倍 | 1.11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 |
| Ｔ＆ＤＨＤ | 305,300円 | -19.3% | +12.3% | 4.06% | 13.19倍 | 1.20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
