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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 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 |
801～
850
件表示中 / 3768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 | 656,700円 | -11.9% | -13.0% | 3.20% | 13.50倍 | 2.47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 | 363,100円 | -16.3% | -13.2% | 4.27% | 9.38倍 | 1.36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 | 127,400円 | -7.2% | -14.2% | 3.77% | 13.41倍 | 1.34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 | 471,800円 | -14.7% | +32.6% | 3.18% | 12.95倍 | 1.03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 | 395,400円 | -19.3% | +12.3% | 3.14% | 16.77倍 | 1.52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
