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 |
|---|---|---|---|---|---|---|---|
| 2021/02/25 | 5,336 | 5,396 | 5,300 | 5,370 | +118 | +2.2% | 1,896,500 |
| 2021/02/24 | 5,280 | 5,347 | 5,240 | 5,252 | -99 | -1.9% | 2,545,300 |
| 2021/02/22 | 5,419 | 5,438 | 5,350 | 5,351 | +6 | +0.1% | 1,321,700 |
| 2021/02/19 | 5,355 | 5,384 | 5,326 | 5,345 | -55 | -1% | 1,355,100 |
| 2021/02/18 | 5,436 | 5,483 | 5,400 | 5,400 | -112 | -2% | 1,878,900 |
| 2021/02/17 | 5,590 | 5,606 | 5,512 | 5,512 | -44 | -0.8% | 1,745,800 |
| 2021/02/16 | 5,588 | 5,607 | 5,514 | 5,556 | -4 | -0.1% | 1,537,800 |
| 2021/02/15 | 5,582 | 5,613 | 5,525 | 5,560 | +26 | +0.5% | 1,432,900 |
| 2021/02/12 | 5,555 | 5,616 | 5,505 | 5,534 | -19 | -0.3% | 1,413,600 |
| 2021/02/10 | 5,460 | 5,566 | 5,444 | 5,553 | +125 | +2.3% | 1,625,400 |
| 2021/02/09 | 5,502 | 5,548 | 5,408 | 5,428 | -97 | -1.8% | 1,652,400 |
| 2021/02/08 | 5,423 | 5,558 | 5,411 | 5,525 | +134 | +2.5% | 2,431,900 |
| 2021/02/05 | 5,360 | 5,398 | 5,314 | 5,391 | +76 | +1.4% | 1,947,200 |
| 2021/02/04 | 5,308 | 5,360 | 5,273 | 5,315 | +36 | +0.7% | 1,524,100 |
| 2021/02/03 | 5,200 | 5,295 | 5,181 | 5,279 | +150 | +2.9% | 1,944,200 |
| 2021/02/02 | 5,112 | 5,145 | 5,106 | 5,129 | -18 | -0.3% | 1,321,700 |
| 2021/02/01 | 5,141 | 5,199 | 5,136 | 5,147 | +14 | +0.3% | 2,110,000 |
| 2021/01/29 | 5,259 | 5,267 | 5,133 | 5,133 | -128 | -2.4% | 2,299,100 |
| 2021/01/28 | 5,190 | 5,298 | 5,186 | 5,261 | -97 | -1.8% | 5,549,700 |
| 2021/01/27 | 5,350 | 5,415 | 5,350 | 5,358 | -19 | -0.4% | 1,748,400 |
| 2021/01/26 | 5,387 | 5,412 | 5,366 | 5,377 | -32 | -0.6% | 1,764,900 |
| 2021/01/25 | 5,401 | 5,441 | 5,387 | 5,409 | -14 | -0.3% | 1,491,100 |
| 2021/01/22 | 5,461 | 5,490 | 5,419 | 5,423 | -116 | -2.1% | 2,864,100 |
| 2021/01/21 | 5,556 | 5,594 | 5,511 | 5,539 | +15 | +0.3% | 1,828,300 |
| 2021/01/20 | 5,592 | 5,597 | 5,499 | 5,524 | -70 | -1.3% | 1,511,900 |
| 2021/01/19 | 5,514 | 5,611 | 5,499 | 5,594 | +131 | +2.4% | 1,923,900 |
| 2021/01/18 | 5,529 | 5,530 | 5,454 | 5,463 | -123 | -2.2% | 978,600 |
| 2021/01/15 | 5,643 | 5,697 | 5,571 | 5,586 | -57 | -1% | 1,526,800 |
| 2021/01/14 | 5,600 | 5,702 | 5,593 | 5,643 | -43 | -0.8% | 2,016,800 |
| 2021/01/13 | 5,571 | 5,700 | 5,539 | 5,686 | +113 | +2% | 2,141,100 |
| 2021/01/12 | 5,505 | 5,598 | 5,461 | 5,573 | +70 | +1.3% | 1,948,300 |
| 2021/01/08 | 5,455 | 5,503 | 5,437 | 5,503 | +65 | +1.2% | 1,818,400 |
| 2021/01/07 | 5,452 | 5,491 | 5,409 | 5,438 | +122 | +2.3% | 2,501,300 |
| 2021/01/06 | 5,198 | 5,322 | 5,185 | 5,316 | +126 | +2.4% | 1,418,400 |
| 2021/01/05 | 5,214 | 5,222 | 5,176 | 5,190 | -24 | -0.5% | 1,003,200 |
| 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 |
1101～
1150
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
