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 |
|---|---|---|---|---|---|---|---|
| 2021/01/04 | 5,285 | 5,292 | 5,182 | 5,214 | -94 | -1.8% | 1,129,900 |
| 2020/12/30 | 5,395 | 5,395 | 5,308 | 5,308 | -67 | -1.2% | 1,066,300 |
| 2020/12/29 | 5,329 | 5,392 | 5,309 | 5,375 | +94 | +1.8% | 1,145,900 |
| 2020/12/28 | 5,253 | 5,287 | 5,215 | 5,281 | +44 | +0.8% | 1,012,400 |
| 2020/12/25 | 5,229 | 5,242 | 5,206 | 5,237 | +42 | +0.8% | 582,700 |
| 2020/12/24 | 5,247 | 5,252 | 5,193 | 5,195 | -16 | -0.3% | 926,100 |
| 2020/12/23 | 5,213 | 5,244 | 5,176 | 5,211 | +32 | +0.6% | 1,417,000 |
| 2020/12/22 | 5,180 | 5,227 | 5,158 | 5,179 | -68 | -1.3% | 1,343,800 |
| 2020/12/21 | 5,244 | 5,277 | 5,205 | 5,247 | +14 | +0.3% | 1,594,600 |
| 2020/12/18 | 5,202 | 5,288 | 5,202 | 5,233 | -69 | -1.3% | 2,106,900 |
| 2020/12/17 | 5,350 | 5,362 | 5,298 | 5,302 | +11 | +0.2% | 1,460,500 |
| 2020/12/16 | 5,294 | 5,308 | 5,257 | 5,291 | +83 | +1.6% | 1,211,400 |
| 2020/12/15 | 5,257 | 5,280 | 5,205 | 5,208 | -123 | -2.3% | 1,696,700 |
| 2020/12/14 | 5,397 | 5,456 | 5,324 | 5,331 | +53 | +1% | 1,739,400 |
| 2020/12/11 | 5,285 | 5,317 | 5,255 | 5,278 | +8 | +0.2% | 1,315,100 |
| 2020/12/10 | 5,320 | 5,341 | 5,270 | 5,270 | -32 | -0.6% | 909,700 |
| 2020/12/09 | 5,199 | 5,306 | 5,199 | 5,302 | +78 | +1.5% | 1,310,400 |
| 2020/12/08 | 5,257 | 5,271 | 5,211 | 5,224 | -49 | -0.9% | 1,523,600 |
| 2020/12/07 | 5,383 | 5,399 | 5,269 | 5,273 | -68 | -1.3% | 1,899,500 |
| 2020/12/04 | 5,223 | 5,387 | 5,222 | 5,341 | +50 | +0.9% | 1,866,700 |
| 2020/12/03 | 5,335 | 5,367 | 5,275 | 5,291 | -9 | -0.2% | 1,817,700 |
| 2020/12/02 | 5,301 | 5,331 | 5,271 | 5,300 | +68 | +1.3% | 2,419,300 |
| 2020/12/01 | 5,233 | 5,276 | 5,187 | 5,232 | +42 | +0.8% | 2,182,100 |
| 2020/11/30 | 5,365 | 5,371 | 5,190 | 5,190 | -275 | -5% | 5,062,300 |
| 2020/11/27 | 5,454 | 5,485 | 5,428 | 5,465 | +75 | +1.4% | 2,822,000 |
| 2020/11/26 | 5,400 | 5,454 | 5,360 | 5,390 | -161 | -2.9% | 1,977,000 |
| 2020/11/25 | 5,695 | 5,695 | 5,537 | 5,551 | +8 | +0.1% | 2,134,500 |
| 2020/11/24 | 5,597 | 5,647 | 5,543 | 5,543 | +90 | +1.7% | 2,114,800 |
| 2020/11/20 | 5,544 | 5,610 | 5,406 | 5,453 | -141 | -2.5% | 2,031,600 |
| 2020/11/19 | 5,541 | 5,605 | 5,466 | 5,594 | +54 | +1% | 2,940,700 |
| 2020/11/18 | 5,542 | 5,557 | 5,466 | 5,540 | +29 | +0.5% | 2,289,000 |
| 2020/11/17 | 5,476 | 5,529 | 5,416 | 5,511 | +235 | +4.5% | 3,404,900 |
| 2020/11/16 | 5,199 | 5,326 | 5,153 | 5,276 | +167 | +3.3% | 2,314,800 |
| 2020/11/13 | 5,238 | 5,269 | 5,072 | 5,109 | -192 | -3.6% | 1,966,300 |
| 2020/11/12 | 5,409 | 5,432 | 5,273 | 5,301 | -219 | -4% | 1,813,800 |
| 2020/11/11 | 5,500 | 5,716 | 5,470 | 5,520 | +205 | +3.9% | 3,680,900 |
| 2020/11/10 | 5,336 | 5,342 | 5,185 | 5,315 | +419 | +8.6% | 4,553,900 |
| 2020/11/09 | 4,838 | 4,906 | 4,800 | 4,896 | +100 | +2.1% | 1,484,700 |
| 2020/11/06 | 4,748 | 4,805 | 4,700 | 4,796 | +8 | +0.2% | 1,656,300 |
| 2020/11/05 | 4,780 | 4,792 | 4,732 | 4,788 | -17 | -0.4% | 1,374,700 |
| 2020/11/04 | 4,800 | 4,867 | 4,770 | 4,805 | +37 | +0.8% | 1,819,500 |
| 2020/11/02 | 4,680 | 4,792 | 4,672 | 4,768 | +109 | +2.3% | 1,404,000 |
| 2020/10/30 | 4,661 | 4,711 | 4,650 | 4,659 | -54 | -1.1% | 2,003,000 |
| 2020/10/29 | 4,678 | 4,744 | 4,658 | 4,713 | -10 | -0.2% | 1,207,900 |
| 2020/10/28 | 4,801 | 4,807 | 4,712 | 4,723 | -174 | -3.6% | 1,977,700 |
| 2020/10/27 | 4,930 | 4,959 | 4,887 | 4,897 | -33 | -0.7% | 1,070,500 |
| 2020/10/26 | 4,872 | 4,930 | 4,861 | 4,930 | +42 | +0.9% | 848,800 |
| 2020/10/23 | 4,885 | 4,904 | 4,829 | 4,888 | +48 | +1% | 1,111,700 |
| 2020/10/22 | 4,890 | 4,903 | 4,836 | 4,840 | -27 | -0.6% | 992,500 |
| 2020/10/21 | 4,819 | 4,887 | 4,808 | 4,867 | +81 | +1.7% | 1,112,900 |
1051～
1100
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
