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 |
|---|---|---|---|---|---|---|---|
| 2019/09/13 | 5,884 | 5,930 | 5,855 | 5,921 | +59 | +1% | 3,316,100 |
| 2019/09/12 | 5,810 | 5,890 | 5,784 | 5,862 | +69 | +1.2% | 2,516,600 |
| 2019/09/11 | 5,775 | 5,827 | 5,751 | 5,793 | +58 | +1% | 2,393,300 |
| 2019/09/10 | 5,730 | 5,749 | 5,692 | 5,735 | +72 | +1.3% | 1,887,700 |
| 2019/09/09 | 5,582 | 5,663 | 5,576 | 5,663 | +96 | +1.7% | 1,850,100 |
| 2019/09/06 | 5,536 | 5,580 | 5,522 | 5,567 | +63 | +1.1% | 1,906,000 |
| 2019/09/05 | 5,448 | 5,542 | 5,431 | 5,504 | +69 | +1.3% | 1,814,100 |
| 2019/09/04 | 5,434 | 5,468 | 5,420 | 5,435 | -24 | -0.4% | 1,098,200 |
| 2019/09/03 | 5,468 | 5,479 | 5,455 | 5,459 | -6 | -0.1% | 953,300 |
| 2019/09/02 | 5,450 | 5,489 | 5,425 | 5,465 | -7 | -0.1% | 803,800 |
| 2019/08/30 | 5,494 | 5,495 | 5,457 | 5,472 | +27 | +0.5% | 1,687,200 |
| 2019/08/29 | 5,412 | 5,447 | 5,392 | 5,445 | +27 | +0.5% | 1,271,000 |
| 2019/08/28 | 5,402 | 5,441 | 5,363 | 5,418 | +31 | +0.6% | 1,228,600 |
| 2019/08/27 | 5,456 | 5,471 | 5,338 | 5,387 | -25 | -0.5% | 5,451,400 |
| 2019/08/26 | 5,401 | 5,428 | 5,330 | 5,412 | -113 | -2% | 2,774,600 |
| 2019/08/23 | 5,510 | 5,542 | 5,496 | 5,525 | +6 | +0.1% | 1,662,700 |
| 2019/08/22 | 5,540 | 5,561 | 5,485 | 5,519 | +4 | +0.1% | 1,725,600 |
| 2019/08/21 | 5,519 | 5,540 | 5,491 | 5,515 | -26 | -0.5% | 1,331,500 |
| 2019/08/20 | 5,514 | 5,553 | 5,514 | 5,541 | +38 | +0.7% | 1,604,500 |
| 2019/08/19 | 5,543 | 5,545 | 5,460 | 5,503 | -18 | -0.3% | 2,004,300 |
| 2019/08/16 | 5,615 | 5,617 | 5,521 | 5,521 | -100 | -1.8% | 2,259,200 |
| 2019/08/15 | 5,635 | 5,676 | 5,603 | 5,621 | -104 | -1.8% | 1,578,400 |
| 2019/08/14 | 5,708 | 5,769 | 5,677 | 5,725 | +76 | +1.3% | 1,919,100 |
| 2019/08/13 | 5,606 | 5,665 | 5,570 | 5,649 | +48 | +0.9% | 2,106,000 |
| 2019/08/09 | 5,609 | 5,627 | 5,573 | 5,601 | +48 | +0.9% | 1,233,700 |
| 2019/08/08 | 5,513 | 5,586 | 5,501 | 5,553 | -16 | -0.3% | 1,245,500 |
| 2019/08/07 | 5,589 | 5,605 | 5,530 | 5,569 | -44 | -0.8% | 1,578,000 |
| 2019/08/06 | 5,500 | 5,623 | 5,488 | 5,613 | -31 | -0.5% | 1,907,200 |
| 2019/08/05 | 5,642 | 5,669 | 5,591 | 5,644 | -59 | -1% | 1,315,800 |
| 2019/08/02 | 5,703 | 5,728 | 5,667 | 5,703 | -100 | -1.7% | 1,720,400 |
| 2019/08/01 | 5,738 | 5,833 | 5,725 | 5,803 | +6 | +0.1% | 1,050,300 |
| 2019/07/31 | 5,712 | 5,820 | 5,704 | 5,797 | ±0 | ±0% | 2,299,200 |
| 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 |
1451～
1500
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
