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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 5,535 | 5,567 | 5,451 | 5,541 | +106 | +2% | 2,952,600 |
| 2024/11/01 | 5,410 | 5,490 | 5,390 | 5,435 | -133 | -2.4% | 2,960,400 |
| 2024/10/31 | 5,613 | 5,642 | 5,512 | 5,568 | -3 | -0.1% | 4,072,100 |
| 2024/10/30 | 5,561 | 5,621 | 5,544 | 5,571 | +1 | ±0% | 7,235,700 |
| 2024/10/29 | 5,547 | 5,622 | 5,490 | 5,570 | +49 | +0.9% | 3,384,900 |
| 2024/10/28 | 5,427 | 5,584 | 5,391 | 5,521 | +76 | +1.4% | 4,101,600 |
| 2024/10/25 | 5,457 | 5,526 | 5,398 | 5,445 | -70 | -1.3% | 3,625,600 |
| 2024/10/24 | 5,468 | 5,569 | 5,412 | 5,515 | -32 | -0.6% | 3,598,900 |
| 2024/10/23 | 5,572 | 5,614 | 5,516 | 5,547 | -25 | -0.4% | 3,157,700 |
| 2024/10/22 | 5,645 | 5,662 | 5,524 | 5,572 | -83 | -1.5% | 3,655,800 |
| 2024/10/21 | 5,702 | 5,722 | 5,632 | 5,655 | -47 | -0.8% | 3,122,300 |
| 2024/10/18 | 5,705 | 5,745 | 5,661 | 5,702 | +10 | +0.2% | 3,306,200 |
| 2024/10/17 | 5,766 | 5,806 | 5,688 | 5,692 | -26 | -0.5% | 3,999,500 |
| 2024/10/16 | 5,642 | 5,785 | 5,577 | 5,718 | +3 | +0.1% | 4,272,700 |
| 2024/10/15 | 5,724 | 5,838 | 5,707 | 5,715 | +157 | +2.8% | 7,580,300 |
| 2024/10/11 | 5,584 | 5,633 | 5,537 | 5,558 | +38 | +0.7% | 5,317,100 |
| 2024/10/10 | 5,571 | 5,576 | 5,488 | 5,520 | +38 | +0.7% | 5,078,300 |
| 2024/10/09 | 5,693 | 5,697 | 5,479 | 5,482 | -144 | -2.6% | 5,591,200 |
| 2024/10/08 | 5,717 | 5,782 | 5,609 | 5,626 | -171 | -2.9% | 5,272,400 |
| 2024/10/07 | 5,790 | 5,839 | 5,763 | 5,797 | +207 | +3.7% | 5,240,700 |
| 2024/10/04 | 5,599 | 5,628 | 5,523 | 5,590 | +11 | +0.2% | 5,047,700 |
| 2024/10/03 | 5,440 | 5,620 | 5,424 | 5,579 | +283 | +5.3% | 8,490,700 |
| 2024/10/02 | 5,279 | 5,359 | 5,260 | 5,296 | -83 | -1.5% | 4,476,300 |
| 2024/10/01 | 5,271 | 5,409 | 5,226 | 5,379 | +148 | +2.8% | 4,116,200 |
| 2024/09/30 | 5,112 | 5,258 | 5,106 | 5,231 | -150 | -2.8% | 7,566,100 |
| 2024/09/27 | 5,361 | 5,383 | 5,245 | 5,381 | +6 | +0.1% | 4,544,100 |
| 2024/09/26 | 5,300 | 5,387 | 5,240 | 5,375 | +150 | +2.9% | 6,157,500 |
| 2024/09/25 | 5,398 | 5,401 | 5,207 | 5,225 | -220 | -4% | 4,963,300 |
| 2024/09/24 | 5,411 | 5,455 | 5,356 | 5,445 | +186 | +3.5% | 6,123,800 |
| 2024/09/20 | 5,336 | 5,349 | 5,235 | 5,259 | +71 | +1.4% | 8,874,400 |
| 2024/09/19 | 5,107 | 5,244 | 5,087 | 5,188 | +251 | +5.1% | 7,100,900 |
| 2024/09/18 | 4,996 | 5,013 | 4,884 | 4,937 | +12 | +0.2% | 5,007,600 |
| 2024/09/17 | 5,143 | 5,148 | 4,808 | 4,925 | -148 | -2.9% | 6,801,900 |
| 2024/09/13 | 5,118 | 5,138 | 5,039 | 5,073 | -86 | -1.7% | 4,838,200 |
| 2024/09/12 | 5,128 | 5,190 | 5,085 | 5,159 | +131 | +2.6% | 4,317,400 |
| 2024/09/11 | 5,090 | 5,126 | 4,972 | 5,028 | -82 | -1.6% | 4,158,800 |
| 2024/09/10 | 5,124 | 5,197 | 5,087 | 5,110 | -1 | ±0% | 3,445,400 |
| 2024/09/09 | 5,019 | 5,134 | 4,955 | 5,111 | -133 | -2.5% | 4,311,200 |
| 2024/09/06 | 5,214 | 5,324 | 5,209 | 5,244 | -21 | -0.4% | 3,783,700 |
| 2024/09/05 | 5,236 | 5,417 | 5,160 | 5,265 | -171 | -3.1% | 4,680,000 |
| 2024/09/04 | 5,438 | 5,569 | 5,412 | 5,436 | -223 | -3.9% | 5,198,000 |
| 2024/09/03 | 5,550 | 5,690 | 5,542 | 5,659 | +109 | +2% | 3,195,800 |
| 2024/09/02 | 5,571 | 5,595 | 5,464 | 5,550 | +44 | +0.8% | 2,712,000 |
| 2024/08/30 | 5,460 | 5,527 | 5,437 | 5,506 | +60 | +1.1% | 6,018,700 |
| 2024/08/29 | 5,467 | 5,543 | 5,423 | 5,446 | +51 | +0.9% | 6,467,400 |
| 2024/08/28 | 5,311 | 5,400 | 5,303 | 5,395 | +61 | +1.1% | 3,903,900 |
| 2024/08/27 | 5,303 | 5,382 | 5,266 | 5,334 | +30 | +0.6% | 4,700,300 |
| 2024/08/26 | 5,443 | 5,448 | 5,269 | 5,304 | -140 | -2.6% | 4,236,900 |
| 2024/08/23 | 5,436 | 5,470 | 5,375 | 5,444 | -6 | -0.1% | 4,179,200 |
| 2024/08/22 | 5,461 | 5,492 | 5,422 | 5,450 | -29 | -0.5% | 3,158,500 |
101～
150
件表示中 / 3673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 | 515,400円 | +21.2% | +63.8% | 3.14% | 9.94倍 | 1.85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 | 284,400円 | +9.5% | +114.4% | 5.10% | 6.82倍 | 1.00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 | 433,600円 | +5.4% | +12.7% | 3.04% | 10.24倍 | 1.37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 | 96,500円 | -7.6% | +27.6% | 3.45% | 9.23倍 | 0.99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 | 281,600円 | +11.6% | +18.9% | 2.84% | 12.36倍 | 1.09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
