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 |
|---|---|---|---|---|---|---|---|
| 2022/06/01 | 7,655 | 7,751 | 7,588 | 7,629 | +163 | +2.2% | 2,337,400 |
| 2022/05/31 | 7,400 | 7,549 | 7,389 | 7,466 | +100 | +1.4% | 5,416,300 |
| 2022/05/30 | 7,370 | 7,393 | 7,276 | 7,366 | -64 | -0.9% | 4,363,200 |
| 2022/05/27 | 7,218 | 7,432 | 7,200 | 7,430 | +291 | +4.1% | 3,438,100 |
| 2022/05/26 | 7,109 | 7,175 | 7,055 | 7,139 | +83 | +1.2% | 1,649,500 |
| 2022/05/25 | 7,167 | 7,172 | 7,035 | 7,056 | -73 | -1% | 2,167,500 |
| 2022/05/24 | 7,355 | 7,397 | 7,127 | 7,129 | -171 | -2.3% | 2,651,900 |
| 2022/05/23 | 7,030 | 7,369 | 7,001 | 7,300 | +518 | +7.6% | 5,094,100 |
| 2022/05/20 | 6,609 | 6,800 | 6,600 | 6,782 | +123 | +1.8% | 2,566,900 |
| 2022/05/19 | 6,705 | 6,764 | 6,650 | 6,659 | -217 | -3.2% | 2,374,500 |
| 2022/05/18 | 6,873 | 6,913 | 6,844 | 6,876 | +20 | +0.3% | 1,397,500 |
| 2022/05/17 | 6,940 | 6,968 | 6,848 | 6,856 | +4 | +0.1% | 1,395,200 |
| 2022/05/16 | 6,932 | 6,940 | 6,837 | 6,852 | -14 | -0.2% | 1,408,600 |
| 2022/05/13 | 6,794 | 6,894 | 6,786 | 6,866 | +52 | +0.8% | 1,531,900 |
| 2022/05/12 | 6,752 | 6,866 | 6,752 | 6,814 | +64 | +0.9% | 1,474,000 |
| 2022/05/11 | 6,932 | 6,950 | 6,743 | 6,750 | -171 | -2.5% | 1,913,600 |
| 2022/05/10 | 6,952 | 7,026 | 6,873 | 6,921 | -88 | -1.3% | 1,578,000 |
| 2022/05/09 | 6,978 | 7,050 | 6,961 | 7,009 | +16 | +0.2% | 1,245,300 |
| 2022/05/06 | 7,038 | 7,070 | 6,931 | 6,993 | +55 | +0.8% | 2,035,100 |
| 2022/05/02 | 6,869 | 6,956 | 6,854 | 6,938 | -81 | -1.2% | 1,997,200 |
| 2022/04/28 | 6,822 | 7,019 | 6,819 | 7,019 | +125 | +1.8% | 2,806,500 |
| 2022/04/27 | 6,887 | 6,900 | 6,747 | 6,894 | +107 | +1.6% | 5,769,900 |
| 2022/04/26 | 6,811 | 6,852 | 6,757 | 6,787 | +7 | +0.1% | 2,347,200 |
| 2022/04/25 | 6,679 | 6,806 | 6,651 | 6,780 | -29 | -0.4% | 1,434,700 |
| 2022/04/22 | 6,781 | 6,813 | 6,715 | 6,809 | +45 | +0.7% | 1,356,500 |
| 2022/04/21 | 6,754 | 6,775 | 6,704 | 6,764 | -28 | -0.4% | 1,660,100 |
| 2022/04/20 | 6,734 | 6,795 | 6,690 | 6,792 | +42 | +0.6% | 1,593,300 |
| 2022/04/19 | 6,912 | 6,919 | 6,715 | 6,750 | -103 | -1.5% | 1,743,700 |
| 2022/04/18 | 6,798 | 6,875 | 6,767 | 6,853 | +56 | +0.8% | 1,663,200 |
| 2022/04/15 | 6,721 | 6,797 | 6,706 | 6,797 | +37 | +0.5% | 1,210,500 |
| 2022/04/14 | 6,741 | 6,796 | 6,714 | 6,760 | +24 | +0.4% | 1,534,500 |
| 2022/04/13 | 6,719 | 6,763 | 6,657 | 6,736 | +65 | +1% | 2,444,100 |
| 2022/04/12 | 6,700 | 6,775 | 6,644 | 6,671 | +6 | +0.1% | 2,217,900 |
| 2022/04/11 | 6,590 | 6,679 | 6,560 | 6,665 | +75 | +1.1% | 2,233,500 |
| 2022/04/08 | 6,560 | 6,613 | 6,500 | 6,590 | -44 | -0.7% | 2,847,400 |
| 2022/04/07 | 6,590 | 6,664 | 6,541 | 6,634 | -81 | -1.2% | 2,354,000 |
| 2022/04/06 | 6,847 | 6,866 | 6,711 | 6,715 | -132 | -1.9% | 2,399,700 |
| 2022/04/05 | 6,974 | 7,079 | 6,803 | 6,847 | -230 | -3.2% | 2,399,900 |
| 2022/04/04 | 7,110 | 7,127 | 6,987 | 7,077 | -4 | -0.1% | 1,509,400 |
| 2022/04/01 | 7,020 | 7,129 | 6,992 | 7,081 | -47 | -0.7% | 2,697,000 |
| 2022/03/31 | 7,288 | 7,289 | 7,100 | 7,128 | -172 | -2.4% | 2,004,700 |
| 2022/03/30 | 7,308 | 7,333 | 7,211 | 7,300 | -134 | -1.8% | 1,585,200 |
| 2022/03/29 | 7,476 | 7,492 | 7,368 | 7,434 | +39 | +0.5% | 1,733,300 |
| 2022/03/28 | 7,435 | 7,457 | 7,331 | 7,395 | +70 | +1% | 1,500,900 |
| 2022/03/25 | 7,439 | 7,484 | 7,313 | 7,325 | -149 | -2% | 1,769,200 |
| 2022/03/24 | 7,435 | 7,495 | 7,373 | 7,474 | +4 | +0.1% | 2,342,300 |
| 2022/03/23 | 7,482 | 7,503 | 7,348 | 7,470 | -43 | -0.6% | 3,104,900 |
| 2022/03/22 | 7,447 | 7,565 | 7,402 | 7,513 | +420 | +5.9% | 3,597,000 |
| 2022/03/18 | 6,999 | 7,115 | 6,957 | 7,093 | +132 | +1.9% | 2,967,500 |
| 2022/03/17 | 7,038 | 7,070 | 6,919 | 6,961 | +46 | +0.7% | 1,931,700 |
701～
750
件表示中 / 3676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 | 474,400円 | +21.2% | +63.8% | 3.41% | 9.15倍 | 1.70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 | 269,200円 | +9.5% | +114.4% | 5.39% | 6.46倍 | 0.94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 | 410,000円 | +5.4% | +12.7% | 3.22% | 9.68倍 | 1.29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 | 86,800円 | -7.6% | +27.6% | 3.83% | 8.30倍 | 0.89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 | 258,000円 | +11.6% | +18.9% | 3.10% | 11.33倍 | 1.00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
