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 |
|---|---|---|---|---|---|---|---|
| 2021/06/02 | 5,208 | 5,257 | 5,171 | 5,253 | +32 | +0.6% | 1,728,600 |
| 2021/06/01 | 5,190 | 5,226 | 5,167 | 5,221 | +42 | +0.8% | 1,448,400 |
| 2021/05/31 | 5,167 | 5,218 | 5,154 | 5,179 | +8 | +0.2% | 1,653,600 |
| 2021/05/28 | 5,175 | 5,192 | 5,155 | 5,171 | +41 | +0.8% | 2,953,400 |
| 2021/05/27 | 5,173 | 5,204 | 5,114 | 5,130 | -81 | -1.6% | 4,711,100 |
| 2021/05/26 | 5,198 | 5,231 | 5,175 | 5,211 | -49 | -0.9% | 2,047,500 |
| 2021/05/25 | 5,306 | 5,322 | 5,250 | 5,260 | -18 | -0.3% | 1,770,900 |
| 2021/05/24 | 5,234 | 5,313 | 5,212 | 5,278 | +87 | +1.7% | 2,542,300 |
| 2021/05/21 | 5,267 | 5,283 | 5,126 | 5,191 | -108 | -2% | 4,547,100 |
| 2021/05/20 | 5,565 | 5,570 | 5,269 | 5,299 | -292 | -5.2% | 4,405,900 |
| 2021/05/19 | 5,580 | 5,625 | 5,553 | 5,591 | ±0 | ±0% | 1,951,800 |
| 2021/05/18 | 5,475 | 5,598 | 5,470 | 5,591 | +146 | +2.7% | 2,250,700 |
| 2021/05/17 | 5,483 | 5,489 | 5,401 | 5,445 | -44 | -0.8% | 1,055,800 |
| 2021/05/14 | 5,391 | 5,493 | 5,375 | 5,489 | +121 | +2.3% | 1,661,000 |
| 2021/05/13 | 5,389 | 5,445 | 5,346 | 5,368 | -60 | -1.1% | 1,410,700 |
| 2021/05/12 | 5,351 | 5,435 | 5,348 | 5,428 | +77 | +1.4% | 1,519,400 |
| 2021/05/11 | 5,442 | 5,452 | 5,333 | 5,351 | -121 | -2.2% | 1,492,600 |
| 2021/05/10 | 5,414 | 5,472 | 5,406 | 5,472 | +52 | +1% | 1,346,500 |
| 2021/05/07 | 5,340 | 5,421 | 5,333 | 5,420 | +124 | +2.3% | 2,615,300 |
| 2021/05/06 | 5,330 | 5,340 | 5,264 | 5,296 | +66 | +1.3% | 2,340,900 |
| 2021/04/30 | 5,314 | 5,317 | 5,229 | 5,230 | -88 | -1.7% | 2,435,800 |
| 2021/04/28 | 5,292 | 5,333 | 5,276 | 5,318 | +36 | +0.7% | 1,636,000 |
| 2021/04/27 | 5,257 | 5,313 | 5,257 | 5,282 | -7 | -0.1% | 1,441,800 |
| 2021/04/26 | 5,366 | 5,370 | 5,286 | 5,289 | -19 | -0.4% | 1,352,900 |
| 2021/04/23 | 5,345 | 5,354 | 5,269 | 5,308 | -55 | -1% | 1,441,400 |
| 2021/04/22 | 5,321 | 5,365 | 5,292 | 5,363 | +92 | +1.7% | 1,147,200 |
| 2021/04/21 | 5,260 | 5,290 | 5,221 | 5,271 | -64 | -1.2% | 2,091,400 |
| 2021/04/20 | 5,388 | 5,394 | 5,323 | 5,335 | -66 | -1.2% | 1,727,200 |
| 2021/04/19 | 5,445 | 5,446 | 5,385 | 5,401 | -56 | -1% | 1,234,800 |
| 2021/04/16 | 5,378 | 5,463 | 5,367 | 5,457 | +91 | +1.7% | 2,036,600 |
| 2021/04/15 | 5,333 | 5,368 | 5,306 | 5,366 | +31 | +0.6% | 1,309,500 |
| 2021/04/14 | 5,285 | 5,365 | 5,261 | 5,335 | +54 | +1% | 1,620,200 |
| 2021/04/13 | 5,237 | 5,298 | 5,221 | 5,281 | +100 | +1.9% | 1,723,700 |
| 2021/04/12 | 5,206 | 5,230 | 5,180 | 5,181 | -25 | -0.5% | 1,597,500 |
| 2021/04/09 | 5,246 | 5,275 | 5,200 | 5,206 | -24 | -0.5% | 1,714,600 |
| 2021/04/08 | 5,280 | 5,284 | 5,215 | 5,230 | +17 | +0.3% | 1,953,300 |
| 2021/04/07 | 5,240 | 5,256 | 5,209 | 5,213 | -26 | -0.5% | 1,477,800 |
| 2021/04/06 | 5,353 | 5,355 | 5,231 | 5,239 | -83 | -1.6% | 1,392,700 |
| 2021/04/05 | 5,290 | 5,323 | 5,279 | 5,322 | +57 | +1.1% | 902,000 |
| 2021/04/02 | 5,311 | 5,336 | 5,250 | 5,265 | -31 | -0.6% | 1,187,200 |
| 2021/04/01 | 5,329 | 5,375 | 5,286 | 5,296 | +31 | +0.6% | 1,374,200 |
| 2021/03/31 | 5,318 | 5,351 | 5,265 | 5,265 | -80 | -1.5% | 2,203,200 |
| 2021/03/30 | 5,402 | 5,406 | 5,343 | 5,345 | -162 | -2.9% | 2,533,200 |
| 2021/03/29 | 5,540 | 5,546 | 5,461 | 5,507 | +27 | +0.5% | 2,793,500 |
| 2021/03/26 | 5,495 | 5,531 | 5,460 | 5,480 | +18 | +0.3% | 2,286,500 |
| 2021/03/25 | 5,450 | 5,485 | 5,414 | 5,462 | +71 | +1.3% | 1,850,400 |
| 2021/03/24 | 5,320 | 5,437 | 5,316 | 5,391 | +31 | +0.6% | 3,355,100 |
| 2021/03/23 | 5,350 | 5,410 | 5,292 | 5,360 | +1 | ±0% | 3,532,100 |
| 2021/03/22 | 5,502 | 5,505 | 5,357 | 5,359 | -315 | -5.6% | 7,280,100 |
| 2021/03/19 | 5,551 | 5,700 | 5,551 | 5,674 | +38 | +0.7% | 3,018,100 |
951～
1000
件表示中 / 3683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 | 529,100円 | +21.2% | +63.8% | 3.06% | 10.20倍 | 1.90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 | 300,700円 | +9.5% | +114.4% | 4.82% | 7.21倍 | 1.05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 | 452,500円 | +5.4% | +12.7% | 2.92% | 10.69倍 | 1.42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 | 92,400円 | -7.6% | +27.6% | 3.60% | 8.84倍 | 0.95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 | 276,900円 | +11.6% | +18.9% | 2.89% | 12.16倍 | 1.06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
