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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 5,428 | 5,465 | 5,381 | 5,386 | +8 | +0.1% | 2,000,800 |
| 2018/11/13 | 5,400 | 5,436 | 5,325 | 5,378 | -164 | -3% | 2,279,100 |
| 2018/11/12 | 5,463 | 5,561 | 5,450 | 5,542 | +40 | +0.7% | 919,700 |
| 2018/11/09 | 5,533 | 5,587 | 5,502 | 5,502 | -27 | -0.5% | 1,351,700 |
| 2018/11/08 | 5,510 | 5,570 | 5,510 | 5,529 | +104 | +1.9% | 1,248,600 |
| 2018/11/07 | 5,539 | 5,571 | 5,408 | 5,425 | -110 | -2% | 1,883,500 |
| 2018/11/06 | 5,473 | 5,556 | 5,455 | 5,535 | +113 | +2.1% | 1,299,500 |
| 2018/11/05 | 5,485 | 5,490 | 5,421 | 5,422 | -88 | -1.6% | 1,631,900 |
| 2018/11/02 | 5,458 | 5,538 | 5,406 | 5,510 | +77 | +1.4% | 2,501,400 |
| 2018/11/01 | 5,427 | 5,450 | 5,372 | 5,433 | +87 | +1.6% | 2,074,000 |
| 2018/10/31 | 5,300 | 5,355 | 5,227 | 5,346 | +141 | +2.7% | 2,218,700 |
| 2018/10/30 | 5,101 | 5,220 | 5,088 | 5,205 | +75 | +1.5% | 3,668,600 |
| 2018/10/29 | 5,239 | 5,256 | 5,109 | 5,130 | -23 | -0.4% | 1,600,900 |
| 2018/10/26 | 5,156 | 5,211 | 5,093 | 5,153 | +35 | +0.7% | 2,511,600 |
| 2018/10/25 | 5,112 | 5,178 | 5,100 | 5,118 | -132 | -2.5% | 2,036,000 |
| 2018/10/24 | 5,341 | 5,368 | 5,215 | 5,250 | -83 | -1.6% | 2,093,100 |
| 2018/10/23 | 5,489 | 5,515 | 5,329 | 5,333 | -210 | -3.8% | 2,388,400 |
| 2018/10/22 | 5,480 | 5,571 | 5,452 | 5,543 | -13 | -0.2% | 1,739,300 |
| 2018/10/19 | 5,388 | 5,556 | 5,388 | 5,556 | +119 | +2.2% | 2,411,500 |
| 2018/10/18 | 5,480 | 5,492 | 5,431 | 5,437 | -8 | -0.1% | 1,288,600 |
| 2018/10/17 | 5,458 | 5,490 | 5,414 | 5,445 | +55 | +1% | 1,939,200 |
| 2018/10/16 | 5,298 | 5,394 | 5,280 | 5,390 | +88 | +1.7% | 2,426,200 |
| 2018/10/15 | 5,336 | 5,348 | 5,287 | 5,302 | -73 | -1.4% | 1,987,400 |
| 2018/10/12 | 5,386 | 5,420 | 5,332 | 5,375 | -111 | -2% | 3,266,900 |
| 2018/10/11 | 5,473 | 5,509 | 5,431 | 5,486 | -137 | -2.4% | 2,836,900 |
| 2018/10/10 | 5,572 | 5,625 | 5,540 | 5,623 | +68 | +1.2% | 2,672,200 |
| 2018/10/09 | 5,577 | 5,596 | 5,523 | 5,555 | -63 | -1.1% | 2,677,300 |
| 2018/10/05 | 5,581 | 5,643 | 5,572 | 5,618 | +39 | +0.7% | 2,690,200 |
| 2018/10/04 | 5,690 | 5,704 | 5,561 | 5,579 | +49 | +0.9% | 2,011,300 |
| 2018/10/03 | 5,595 | 5,595 | 5,522 | 5,530 | -102 | -1.8% | 2,362,400 |
| 2018/10/02 | 5,666 | 5,703 | 5,611 | 5,632 | +15 | +0.3% | 2,343,300 |
| 2018/10/01 | 5,606 | 5,647 | 5,584 | 5,617 | -20 | -0.4% | 1,564,800 |
| 2018/09/28 | 5,736 | 5,737 | 5,624 | 5,637 | -26 | -0.5% | 2,388,100 |
| 2018/09/27 | 5,645 | 5,724 | 5,640 | 5,663 | +20 | +0.4% | 2,669,500 |
| 2018/09/26 | 5,546 | 5,650 | 5,531 | 5,643 | -10 | -0.2% | 2,470,800 |
| 2018/09/25 | 5,639 | 5,695 | 5,599 | 5,653 | +74 | +1.3% | 2,514,300 |
| 2018/09/21 | 5,539 | 5,640 | 5,514 | 5,579 | +105 | +1.9% | 3,950,000 |
| 2018/09/20 | 5,500 | 5,532 | 5,459 | 5,474 | +27 | +0.5% | 3,495,800 |
| 2018/09/19 | 5,442 | 5,512 | 5,436 | 5,447 | +119 | +2.2% | 3,389,400 |
| 2018/09/18 | 5,209 | 5,344 | 5,195 | 5,328 | +135 | +2.6% | 3,306,500 |
| 2018/09/14 | 5,122 | 5,195 | 5,108 | 5,193 | +116 | +2.3% | 3,393,900 |
| 2018/09/13 | 5,083 | 5,150 | 5,075 | 5,077 | -20 | -0.4% | 2,168,600 |
| 2018/09/12 | 5,129 | 5,129 | 5,074 | 5,097 | -26 | -0.5% | 1,642,100 |
| 2018/09/11 | 5,146 | 5,159 | 5,113 | 5,123 | -48 | -0.9% | 2,019,100 |
| 2018/09/10 | 5,085 | 5,188 | 5,066 | 5,171 | +72 | +1.4% | 2,225,500 |
| 2018/09/07 | 5,095 | 5,112 | 5,047 | 5,099 | +4 | +0.1% | 2,701,100 |
| 2018/09/06 | 5,173 | 5,190 | 5,085 | 5,095 | -105 | -2% | 2,753,800 |
| 2018/09/05 | 5,228 | 5,250 | 5,194 | 5,200 | -24 | -0.5% | 2,258,600 |
| 2018/09/04 | 5,236 | 5,252 | 5,218 | 5,224 | -12 | -0.2% | 1,615,700 |
| 2018/09/03 | 5,238 | 5,296 | 5,221 | 5,236 | -1 | ±0% | 2,071,600 |
1651～
1700
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
