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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 3,250 | 3,294 | 3,213 | 3,226 | -173 | -5.1% | 11,485,400 |
| 2023/06/19 | 3,377 | 3,421 | 3,374 | 3,399 | +29 | +0.9% | 3,941,700 |
| 2023/06/16 | 3,364 | 3,391 | 3,326 | 3,370 | +9 | +0.3% | 8,259,600 |
| 2023/06/15 | 3,316 | 3,392 | 3,285 | 3,361 | +35 | +1.1% | 6,187,200 |
| 2023/06/14 | 3,298 | 3,326 | 3,282 | 3,326 | +37 | +1.1% | 4,602,600 |
| 2023/06/13 | 3,280 | 3,296 | 3,256 | 3,289 | +57 | +1.8% | 5,253,200 |
| 2023/06/12 | 3,249 | 3,262 | 3,221 | 3,232 | +11 | +0.3% | 4,015,900 |
| 2023/06/09 | 3,213 | 3,244 | 3,198 | 3,221 | +38 | +1.2% | 6,787,200 |
| 2023/06/08 | 3,209 | 3,246 | 3,159 | 3,183 | -34 | -1.1% | 6,104,800 |
| 2023/06/07 | 3,307 | 3,330 | 3,202 | 3,217 | -67 | -2% | 8,028,100 |
| 2023/06/06 | 3,213 | 3,292 | 3,193 | 3,284 | +71 | +2.2% | 3,670,400 |
| 2023/06/05 | 3,208 | 3,230 | 3,195 | 3,213 | +46 | +1.5% | 4,072,000 |
| 2023/06/02 | 3,120 | 3,187 | 3,111 | 3,167 | +78 | +2.5% | 5,637,600 |
| 2023/06/01 | 3,070 | 3,098 | 3,045 | 3,089 | -55 | -1.7% | 7,103,000 |
| 2023/05/31 | 3,074 | 3,144 | 3,061 | 3,144 | +75 | +2.4% | 20,433,700 |
| 2023/05/30 | 3,111 | 3,116 | 3,054 | 3,069 | -42 | -1.4% | 3,111,900 |
| 2023/05/29 | 3,080 | 3,122 | 3,065 | 3,111 | +70 | +2.3% | 4,968,900 |
| 2023/05/26 | 3,056 | 3,074 | 3,041 | 3,041 | -5 | -0.2% | 4,697,600 |
| 2023/05/25 | 3,031 | 3,070 | 3,008 | 3,046 | -9 | -0.3% | 4,552,500 |
| 2023/05/24 | 3,034 | 3,066 | 3,002 | 3,055 | +24 | +0.8% | 5,227,000 |
| 2023/05/23 | 3,023 | 3,069 | 2,992.5 | 3,031 | +7 | +0.2% | 8,383,100 |
| 2023/05/22 | 2,975 | 3,025 | 2,949 | 3,024 | +163.5 | +5.7% | 13,926,400 |
| 2023/05/19 | 2,881.5 | 2,884 | 2,851.5 | 2,860.5 | -4.5 | -0.2% | 3,760,000 |
| 2023/05/18 | 2,890 | 2,893 | 2,844 | 2,865 | +1.5 | +0.1% | 4,156,500 |
| 2023/05/17 | 2,812.5 | 2,868.5 | 2,810 | 2,863.5 | +52.5 | +1.9% | 4,582,800 |
| 2023/05/16 | 2,820 | 2,831.5 | 2,784 | 2,811 | -4 | -0.1% | 4,620,400 |
| 2023/05/15 | 2,765 | 2,817 | 2,757 | 2,815 | +81 | +3% | 4,746,100 |
| 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 |
501～
550
件表示中 / 3735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 | 590,000円 | -11.9% | -13.0% | 3.56% | 12.17倍 | 2.23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 | 312,000円 | -16.3% | -13.2% | 4.97% | 8.14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 |
| 第一生命 | 109,100円 | -7.2% | -14.2% | 4.40% | 11.52倍 | 1.15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 | 426,100円 | -14.7% | +32.6% | 3.52% | 11.82倍 | 0.94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 | 321,700円 | -19.3% | +12.3% | 3.85% | 13.72倍 | 1.24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
