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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 5,755 | 5,833 | 5,755 | 5,797 | +42 | +0.7% | 1,192,500 |
| 2019/07/29 | 5,749 | 5,759 | 5,712 | 5,755 | +13 | +0.2% | 835,100 |
| 2019/07/26 | 5,743 | 5,771 | 5,719 | 5,742 | +26 | +0.5% | 992,400 |
| 2019/07/25 | 5,766 | 5,768 | 5,703 | 5,716 | -50 | -0.9% | 1,298,600 |
| 2019/07/24 | 5,782 | 5,789 | 5,748 | 5,766 | -12 | -0.2% | 1,112,100 |
| 2019/07/23 | 5,722 | 5,819 | 5,707 | 5,778 | +57 | +1% | 1,603,100 |
| 2019/07/22 | 5,724 | 5,752 | 5,701 | 5,721 | -9 | -0.2% | 1,263,900 |
| 2019/07/19 | 5,622 | 5,730 | 5,618 | 5,730 | +139 | +2.5% | 1,974,300 |
| 2019/07/18 | 5,603 | 5,626 | 5,557 | 5,591 | -79 | -1.4% | 1,815,200 |
| 2019/07/17 | 5,640 | 5,694 | 5,635 | 5,670 | +12 | +0.2% | 1,191,500 |
| 2019/07/16 | 5,630 | 5,678 | 5,628 | 5,658 | +28 | +0.5% | 1,144,500 |
| 2019/07/12 | 5,631 | 5,665 | 5,613 | 5,630 | +37 | +0.7% | 1,100,500 |
| 2019/07/11 | 5,620 | 5,655 | 5,590 | 5,593 | -63 | -1.1% | 1,339,600 |
| 2019/07/10 | 5,605 | 5,669 | 5,596 | 5,656 | +2 | ±0% | 1,611,600 |
| 2019/07/09 | 5,594 | 5,664 | 5,593 | 5,654 | +61 | +1.1% | 1,710,000 |
| 2019/07/08 | 5,625 | 5,643 | 5,558 | 5,593 | -20 | -0.4% | 1,398,900 |
| 2019/07/05 | 5,528 | 5,643 | 5,521 | 5,613 | +64 | +1.2% | 1,501,800 |
| 2019/07/04 | 5,528 | 5,549 | 5,511 | 5,549 | +32 | +0.6% | 823,100 |
| 2019/07/03 | 5,520 | 5,545 | 5,485 | 5,517 | -3 | -0.1% | 1,244,400 |
| 2019/07/02 | 5,506 | 5,544 | 5,485 | 5,520 | +39 | +0.7% | 1,360,900 |
| 2019/07/01 | 5,473 | 5,484 | 5,454 | 5,481 | +82 | +1.5% | 1,416,800 |
| 2019/06/28 | 5,391 | 5,423 | 5,367 | 5,399 | +37 | +0.7% | 1,975,700 |
| 2019/06/27 | 5,315 | 5,365 | 5,310 | 5,362 | +7 | +0.1% | 1,392,600 |
| 2019/06/26 | 5,370 | 5,396 | 5,344 | 5,355 | -67 | -1.2% | 1,460,000 |
| 2019/06/25 | 5,399 | 5,445 | 5,389 | 5,422 | +28 | +0.5% | 1,101,500 |
| 2019/06/24 | 5,380 | 5,416 | 5,374 | 5,394 | -5 | -0.1% | 1,190,300 |
| 2019/06/21 | 5,476 | 5,487 | 5,385 | 5,399 | -102 | -1.9% | 2,923,400 |
| 2019/06/20 | 5,496 | 5,537 | 5,495 | 5,501 | +5 | +0.1% | 1,412,600 |
| 2019/06/19 | 5,490 | 5,518 | 5,480 | 5,496 | +50 | +0.9% | 1,418,300 |
| 2019/06/18 | 5,491 | 5,501 | 5,438 | 5,446 | -92 | -1.7% | 1,367,400 |
| 2019/06/17 | 5,529 | 5,580 | 5,504 | 5,538 | +9 | +0.2% | 1,111,800 |
| 2019/06/14 | 5,499 | 5,539 | 5,470 | 5,529 | +9 | +0.2% | 1,729,000 |
| 2019/06/13 | 5,451 | 5,522 | 5,443 | 5,520 | +22 | +0.4% | 1,512,900 |
| 2019/06/12 | 5,537 | 5,545 | 5,498 | 5,498 | -21 | -0.4% | 1,448,900 |
| 2019/06/11 | 5,486 | 5,546 | 5,483 | 5,519 | -15 | -0.3% | 1,102,200 |
| 2019/06/10 | 5,491 | 5,563 | 5,483 | 5,534 | +37 | +0.7% | 1,311,900 |
| 2019/06/07 | 5,485 | 5,507 | 5,459 | 5,497 | +63 | +1.2% | 1,220,600 |
| 2019/06/06 | 5,420 | 5,464 | 5,414 | 5,434 | -17 | -0.3% | 1,046,700 |
| 2019/06/05 | 5,483 | 5,485 | 5,426 | 5,451 | +34 | +0.6% | 1,660,700 |
| 2019/06/04 | 5,411 | 5,422 | 5,379 | 5,417 | ±0 | ±0% | 1,668,100 |
| 2019/06/03 | 5,398 | 5,432 | 5,378 | 5,417 | +16 | +0.3% | 1,781,200 |
| 2019/05/31 | 5,534 | 5,550 | 5,401 | 5,401 | -193 | -3.5% | 2,656,400 |
| 2019/05/30 | 5,522 | 5,605 | 5,512 | 5,594 | +41 | +0.7% | 1,689,400 |
| 2019/05/29 | 5,498 | 5,569 | 5,473 | 5,553 | -31 | -0.6% | 2,130,200 |
| 2019/05/28 | 5,525 | 5,589 | 5,510 | 5,584 | +89 | +1.6% | 3,359,100 |
| 2019/05/27 | 5,488 | 5,508 | 5,456 | 5,495 | +5 | +0.1% | 1,070,900 |
| 2019/05/24 | 5,404 | 5,493 | 5,400 | 5,490 | +17 | +0.3% | 1,555,300 |
| 2019/05/23 | 5,388 | 5,473 | 5,381 | 5,473 | +89 | +1.7% | 1,582,000 |
| 2019/05/22 | 5,399 | 5,430 | 5,366 | 5,384 | +3 | +0.1% | 2,149,000 |
| 2019/05/21 | 5,513 | 5,521 | 5,369 | 5,381 | -177 | -3.2% | 2,973,900 |
1451～
1500
件表示中 / 3736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 | 583,500円 | -11.9% | -13.0% | 3.60% | 12.03倍 | 2.20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 | 309,600円 | -16.3% | -13.2% | 5.01% | 8.08倍 | 1.17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 | 107,400円 | -7.2% | -14.2% | 4.47% | 11.34倍 | 1.13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 | 420,800円 | -14.7% | +32.6% | 3.56% | 11.62倍 | 0.93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 | 316,400円 | -19.3% | +12.3% | 3.92% | 13.49倍 | 1.22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
