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 |
|---|---|---|---|---|---|---|---|
| 2022/03/16 | 6,979 | 7,044 | 6,882 | 6,915 | +26 | +0.4% | 2,583,100 |
| 2022/03/15 | 6,737 | 6,935 | 6,716 | 6,889 | +247 | +3.7% | 2,432,000 |
| 2022/03/14 | 6,555 | 6,688 | 6,532 | 6,642 | +216 | +3.4% | 1,977,500 |
| 2022/03/11 | 6,340 | 6,431 | 6,339 | 6,426 | -8 | -0.1% | 2,254,100 |
| 2022/03/10 | 6,384 | 6,506 | 6,380 | 6,434 | +192 | +3.1% | 2,583,300 |
| 2022/03/09 | 6,111 | 6,305 | 6,111 | 6,242 | +90 | +1.5% | 2,640,800 |
| 2022/03/08 | 6,195 | 6,239 | 6,138 | 6,152 | -124 | -2% | 1,911,100 |
| 2022/03/07 | 6,220 | 6,295 | 6,212 | 6,276 | -88 | -1.4% | 2,178,000 |
| 2022/03/04 | 6,439 | 6,498 | 6,352 | 6,364 | -84 | -1.3% | 2,072,800 |
| 2022/03/03 | 6,409 | 6,493 | 6,368 | 6,448 | +164 | +2.6% | 2,054,800 |
| 2022/03/02 | 6,389 | 6,399 | 6,268 | 6,284 | -266 | -4.1% | 2,486,300 |
| 2022/03/01 | 6,669 | 6,689 | 6,546 | 6,550 | -24 | -0.4% | 1,756,300 |
| 2022/02/28 | 6,466 | 6,584 | 6,460 | 6,574 | +8 | +0.1% | 3,012,900 |
| 2022/02/25 | 6,724 | 6,738 | 6,482 | 6,566 | -247 | -3.6% | 2,578,800 |
| 2022/02/24 | 6,835 | 6,896 | 6,750 | 6,813 | -65 | -0.9% | 1,719,500 |
| 2022/02/22 | 6,905 | 6,951 | 6,822 | 6,878 | -155 | -2.2% | 1,394,300 |
| 2022/02/21 | 7,033 | 7,094 | 6,941 | 7,033 | -5 | -0.1% | 1,035,200 |
| 2022/02/18 | 6,991 | 7,061 | 6,967 | 7,038 | -23 | -0.3% | 1,241,800 |
| 2022/02/17 | 7,015 | 7,070 | 6,964 | 7,061 | +5 | +0.1% | 1,360,800 |
| 2022/02/16 | 7,000 | 7,070 | 6,963 | 7,056 | +165 | +2.4% | 1,378,900 |
| 2022/02/15 | 7,158 | 7,196 | 6,880 | 6,891 | -149 | -2.1% | 2,179,800 |
| 2022/02/14 | 7,032 | 7,092 | 6,988 | 7,040 | -63 | -0.9% | 1,497,000 |
| 2022/02/10 | 7,080 | 7,133 | 7,032 | 7,103 | +29 | +0.4% | 1,165,600 |
| 2022/02/09 | 7,080 | 7,160 | 7,063 | 7,074 | -16 | -0.2% | 1,282,700 |
| 2022/02/08 | 7,151 | 7,170 | 7,041 | 7,090 | +3 | ±0% | 1,438,000 |
| 2022/02/07 | 6,953 | 7,087 | 6,926 | 7,087 | +101 | +1.4% | 1,577,900 |
| 2022/02/04 | 6,946 | 7,049 | 6,936 | 6,986 | +89 | +1.3% | 1,764,800 |
| 2022/02/03 | 6,803 | 6,916 | 6,790 | 6,897 | +34 | +0.5% | 1,530,000 |
| 2022/02/02 | 6,804 | 6,869 | 6,770 | 6,863 | +40 | +0.6% | 1,784,000 |
| 2022/02/01 | 6,804 | 6,876 | 6,792 | 6,823 | -7 | -0.1% | 1,568,100 |
| 2022/01/31 | 6,891 | 6,891 | 6,757 | 6,830 | -161 | -2.3% | 2,288,300 |
| 2022/01/28 | 6,892 | 7,028 | 6,867 | 6,991 | +199 | +2.9% | 2,432,800 |
| 2022/01/27 | 6,881 | 6,888 | 6,773 | 6,792 | +11 | +0.2% | 2,342,900 |
| 2022/01/26 | 6,788 | 6,814 | 6,729 | 6,781 | +93 | +1.4% | 1,605,800 |
| 2022/01/25 | 6,726 | 6,730 | 6,623 | 6,688 | -101 | -1.5% | 1,674,000 |
| 2022/01/24 | 6,691 | 6,805 | 6,688 | 6,789 | +59 | +0.9% | 1,190,000 |
| 2022/01/21 | 6,729 | 6,770 | 6,685 | 6,730 | -71 | -1% | 1,827,000 |
| 2022/01/20 | 6,859 | 6,881 | 6,727 | 6,801 | -52 | -0.8% | 1,877,200 |
| 2022/01/19 | 6,851 | 6,936 | 6,826 | 6,853 | -67 | -1% | 1,718,300 |
| 2022/01/18 | 6,995 | 7,037 | 6,875 | 6,920 | -34 | -0.5% | 1,474,000 |
| 2022/01/17 | 6,994 | 7,059 | 6,925 | 6,954 | -41 | -0.6% | 1,559,300 |
| 2022/01/14 | 7,009 | 7,045 | 6,940 | 6,995 | -65 | -0.9% | 1,947,200 |
| 2022/01/13 | 6,933 | 7,062 | 6,911 | 7,060 | +70 | +1% | 1,686,400 |
| 2022/01/12 | 7,000 | 7,059 | 6,943 | 6,990 | -20 | -0.3% | 1,874,900 |
| 2022/01/11 | 6,914 | 7,030 | 6,873 | 7,010 | +77 | +1.1% | 2,174,400 |
| 2022/01/07 | 6,920 | 6,984 | 6,886 | 6,933 | +57 | +0.8% | 2,025,100 |
| 2022/01/06 | 6,900 | 6,935 | 6,830 | 6,876 | +69 | +1% | 2,211,700 |
| 2022/01/05 | 6,693 | 6,829 | 6,691 | 6,807 | +214 | +3.2% | 2,102,900 |
| 2022/01/04 | 6,414 | 6,599 | 6,414 | 6,593 | +201 | +3.1% | 1,601,000 |
| 2021/12/30 | 6,429 | 6,436 | 6,375 | 6,392 | -11 | -0.2% | 863,600 |
751～
800
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
