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 |
|---|---|---|---|---|---|---|---|
| 2019/03/01 | 5,436 | 5,450 | 5,390 | 5,436 | +10 | +0.2% | 2,541,700 |
| 2019/02/28 | 5,457 | 5,473 | 5,426 | 5,426 | ±0 | ±0% | 4,423,100 |
| 2019/02/27 | 5,461 | 5,472 | 5,421 | 5,426 | -63 | -1.1% | 2,342,500 |
| 2019/02/26 | 5,525 | 5,541 | 5,475 | 5,489 | -44 | -0.8% | 1,764,400 |
| 2019/02/25 | 5,540 | 5,550 | 5,519 | 5,533 | +30 | +0.5% | 1,600,600 |
| 2019/02/22 | 5,571 | 5,589 | 5,502 | 5,503 | -68 | -1.2% | 1,847,600 |
| 2019/02/21 | 5,577 | 5,598 | 5,545 | 5,571 | +1 | ±0% | 1,611,800 |
| 2019/02/20 | 5,589 | 5,598 | 5,541 | 5,570 | +13 | +0.2% | 1,975,500 |
| 2019/02/19 | 5,503 | 5,591 | 5,502 | 5,557 | +73 | +1.3% | 2,232,800 |
| 2019/02/18 | 5,450 | 5,502 | 5,446 | 5,484 | +103 | +1.9% | 1,802,800 |
| 2019/02/15 | 5,354 | 5,391 | 5,268 | 5,381 | -39 | -0.7% | 2,438,700 |
| 2019/02/14 | 5,365 | 5,437 | 5,360 | 5,420 | +15 | +0.3% | 2,008,200 |
| 2019/02/13 | 5,402 | 5,408 | 5,367 | 5,405 | +56 | +1% | 1,763,100 |
| 2019/02/12 | 5,240 | 5,401 | 5,239 | 5,349 | +80 | +1.5% | 2,469,200 |
| 2019/02/08 | 5,297 | 5,311 | 5,236 | 5,269 | -72 | -1.3% | 2,069,000 |
| 2019/02/07 | 5,386 | 5,398 | 5,314 | 5,341 | -60 | -1.1% | 1,282,000 |
| 2019/02/06 | 5,405 | 5,455 | 5,386 | 5,401 | +1 | ±0% | 1,554,000 |
| 2019/02/05 | 5,443 | 5,449 | 5,387 | 5,400 | +8 | +0.1% | 1,397,400 |
| 2019/02/04 | 5,339 | 5,402 | 5,327 | 5,392 | +97 | +1.8% | 1,482,600 |
| 2019/02/01 | 5,290 | 5,391 | 5,285 | 5,295 | -17 | -0.3% | 1,797,100 |
| 2019/01/31 | 5,340 | 5,366 | 5,297 | 5,312 | +46 | +0.9% | 1,902,600 |
| 2019/01/30 | 5,295 | 5,298 | 5,237 | 5,266 | -11 | -0.2% | 2,261,100 |
| 2019/01/29 | 5,282 | 5,299 | 5,237 | 5,277 | -8 | -0.2% | 1,557,500 |
| 2019/01/28 | 5,322 | 5,337 | 5,285 | 5,285 | -84 | -1.6% | 1,467,100 |
| 2019/01/25 | 5,371 | 5,420 | 5,349 | 5,369 | +68 | +1.3% | 1,849,700 |
| 2019/01/24 | 5,264 | 5,330 | 5,241 | 5,301 | -3 | -0.1% | 1,463,400 |
| 2019/01/23 | 5,271 | 5,353 | 5,270 | 5,304 | -18 | -0.3% | 1,601,500 |
| 2019/01/22 | 5,306 | 5,338 | 5,297 | 5,322 | -16 | -0.3% | 1,422,400 |
| 2019/01/21 | 5,343 | 5,360 | 5,290 | 5,338 | +8 | +0.2% | 1,422,900 |
| 2019/01/18 | 5,373 | 5,380 | 5,329 | 5,330 | +28 | +0.5% | 1,918,400 |
| 2019/01/17 | 5,252 | 5,319 | 5,245 | 5,302 | +74 | +1.4% | 1,514,200 |
| 2019/01/16 | 5,206 | 5,228 | 5,158 | 5,228 | +9 | +0.2% | 1,708,700 |
| 2019/01/15 | 5,185 | 5,255 | 5,185 | 5,219 | +34 | +0.7% | 2,149,200 |
| 2019/01/11 | 5,214 | 5,240 | 5,167 | 5,185 | -34 | -0.7% | 2,156,700 |
| 2019/01/10 | 5,250 | 5,280 | 5,174 | 5,219 | -100 | -1.9% | 2,674,700 |
| 2019/01/09 | 5,381 | 5,428 | 5,315 | 5,319 | -57 | -1.1% | 1,982,400 |
| 2019/01/08 | 5,383 | 5,426 | 5,345 | 5,376 | ±0 | ±0% | 2,653,600 |
| 2019/01/07 | 5,317 | 5,387 | 5,309 | 5,376 | +159 | +3% | 2,680,500 |
| 2019/01/04 | 5,180 | 5,244 | 5,101 | 5,217 | -19 | -0.4% | 2,903,200 |
| 2018/12/28 | 5,230 | 5,281 | 5,183 | 5,236 | ±0 | ±0% | 1,477,600 |
| 2018/12/27 | 5,240 | 5,278 | 5,155 | 5,236 | +230 | +4.6% | 2,320,300 |
| 2018/12/26 | 5,008 | 5,049 | 4,929 | 5,006 | -24 | -0.5% | 2,270,900 |
| 2018/12/25 | 5,098 | 5,114 | 4,977 | 5,030 | -168 | -3.2% | 1,955,000 |
| 2018/12/21 | 5,421 | 5,426 | 5,135 | 5,198 | -155 | -2.9% | 4,178,000 |
| 2018/12/20 | 5,309 | 5,396 | 5,303 | 5,353 | +22 | +0.4% | 3,047,400 |
| 2018/12/19 | 5,320 | 5,348 | 5,251 | 5,331 | +10 | +0.2% | 1,951,900 |
| 2018/12/18 | 5,320 | 5,355 | 5,275 | 5,321 | -62 | -1.2% | 2,664,900 |
| 2018/12/17 | 5,379 | 5,422 | 5,379 | 5,383 | +40 | +0.7% | 1,487,700 |
| 2018/12/14 | 5,429 | 5,469 | 5,338 | 5,343 | -58 | -1.1% | 3,415,500 |
| 2018/12/13 | 5,440 | 5,454 | 5,382 | 5,401 | +5 | +0.1% | 2,489,200 |
1551～
1600
件表示中 / 3737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 | 576,500円 | -11.9% | -13.0% | 3.64% | 11.89倍 | 2.18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 | 310,000円 | -16.3% | -13.2% | 5.00% | 8.09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 | 106,000円 | -7.2% | -14.2% | 4.53% | 11.19倍 | 1.12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 | 416,300円 | -14.7% | +32.6% | 3.60% | 11.50倍 | 0.92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 | 316,800円 | -19.3% | +12.3% | 3.91% | 13.51倍 | 1.23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
