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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/03 | 5,485 | 5,534 | 5,450 | 5,517 | +220 | +4.2% | 8,013,700 |
| 2025/02/28 | 5,227 | 5,324 | 5,204 | 5,297 | +70 | +1.3% | 13,900,600 |
| 2025/02/27 | 5,103 | 5,233 | 5,102 | 5,227 | +134 | +2.6% | 4,795,700 |
| 2025/02/26 | 5,146 | 5,178 | 5,029 | 5,093 | -51 | -1% | 5,184,400 |
| 2025/02/25 | 5,042 | 5,174 | 5,040 | 5,144 | +32 | +0.6% | 5,078,200 |
| 2025/02/21 | 5,073 | 5,154 | 5,027 | 5,112 | +39 | +0.8% | 4,551,700 |
| 2025/02/20 | 5,100 | 5,137 | 5,002 | 5,073 | -36 | -0.7% | 5,364,400 |
| 2025/02/19 | 5,195 | 5,285 | 5,105 | 5,109 | -74 | -1.4% | 5,339,400 |
| 2025/02/18 | 5,395 | 5,395 | 5,157 | 5,183 | +15 | +0.3% | 7,067,500 |
| 2025/02/17 | 5,080 | 5,197 | 5,066 | 5,168 | +121 | +2.4% | 7,904,000 |
| 2025/02/14 | 5,036 | 5,087 | 5,017 | 5,047 | -29 | -0.6% | 4,125,800 |
| 2025/02/13 | 5,030 | 5,113 | 5,020 | 5,076 | +73 | +1.5% | 4,827,300 |
| 2025/02/12 | 5,022 | 5,022 | 4,966 | 5,003 | -19 | -0.4% | 4,926,900 |
| 2025/02/10 | 5,025 | 5,046 | 4,993 | 5,022 | -16 | -0.3% | 3,064,800 |
| 2025/02/07 | 5,078 | 5,090 | 5,010 | 5,038 | -40 | -0.8% | 2,680,600 |
| 2025/02/06 | 5,065 | 5,142 | 5,058 | 5,078 | -3 | -0.1% | 3,271,300 |
| 2025/02/05 | 5,111 | 5,174 | 5,060 | 5,081 | +7 | +0.1% | 3,637,700 |
| 2025/02/04 | 5,127 | 5,128 | 5,051 | 5,074 | +34 | +0.7% | 3,764,800 |
| 2025/02/03 | 5,060 | 5,097 | 4,998 | 5,040 | -120 | -2.3% | 4,466,300 |
| 2025/01/31 | 5,180 | 5,191 | 5,122 | 5,160 | -53 | -1% | 4,532,500 |
| 2025/01/30 | 5,195 | 5,227 | 5,174 | 5,213 | +40 | +0.8% | 3,416,300 |
| 2025/01/29 | 5,188 | 5,192 | 5,150 | 5,173 | -21 | -0.4% | 4,039,300 |
| 2025/01/28 | 5,265 | 5,270 | 5,185 | 5,194 | -15 | -0.3% | 3,808,500 |
| 2025/01/27 | 5,221 | 5,251 | 5,191 | 5,209 | +15 | +0.3% | 3,997,700 |
| 2025/01/24 | 5,191 | 5,238 | 5,165 | 5,194 | +30 | +0.6% | 4,724,000 |
| 2025/01/23 | 5,202 | 5,268 | 5,164 | 5,164 | -1 | ±0% | 6,077,400 |
| 2025/01/22 | 5,248 | 5,255 | 5,160 | 5,165 | -90 | -1.7% | 5,409,500 |
1～
50
件表示中 / 3673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 | 515,400円 | +21.2% | +63.8% | 3.14% | 9.94倍 | 1.85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 | 284,400円 | +9.5% | +114.4% | 5.10% | 6.82倍 | 1.00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 | 433,600円 | +5.4% | +12.7% | 3.04% | 10.24倍 | 1.37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 | 96,500円 | -7.6% | +27.6% | 3.45% | 9.23倍 | 0.99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 | 281,600円 | +11.6% | +18.9% | 2.84% | 12.36倍 | 1.09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
