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 |
|---|---|---|---|---|---|---|---|
| 2018/05/07 | 5,209 | 5,235 | 5,167 | 5,215 | +22 | +0.4% | 1,227,300 |
| 2018/05/02 | 5,204 | 5,214 | 5,174 | 5,193 | -2 | ±0% | 881,700 |
| 2018/05/01 | 5,225 | 5,258 | 5,180 | 5,195 | +23 | +0.4% | 1,276,400 |
| 2018/04/27 | 5,192 | 5,219 | 5,148 | 5,172 | +48 | +0.9% | 1,483,000 |
| 2018/04/26 | 5,126 | 5,159 | 5,115 | 5,124 | +14 | +0.3% | 1,217,700 |
| 2018/04/25 | 5,077 | 5,124 | 5,077 | 5,110 | +31 | +0.6% | 1,157,600 |
| 2018/04/24 | 5,070 | 5,092 | 5,026 | 5,079 | +60 | +1.2% | 1,332,600 |
| 2018/04/23 | 4,985 | 5,034 | 4,972 | 5,019 | +51 | +1% | 1,519,100 |
| 2018/04/20 | 4,929 | 5,011 | 4,922 | 4,968 | +57 | +1.2% | 1,567,800 |
| 2018/04/19 | 4,915 | 4,996 | 4,905 | 4,911 | +26 | +0.5% | 2,008,000 |
| 2018/04/18 | 4,888 | 4,901 | 4,863 | 4,885 | -16 | -0.3% | 1,717,000 |
| 2018/04/17 | 4,920 | 4,944 | 4,892 | 4,901 | -26 | -0.5% | 1,289,000 |
| 2018/04/16 | 4,968 | 4,977 | 4,914 | 4,927 | -35 | -0.7% | 1,305,100 |
| 2018/04/13 | 4,970 | 5,010 | 4,948 | 4,962 | +28 | +0.6% | 1,184,100 |
| 2018/04/12 | 4,924 | 4,946 | 4,907 | 4,934 | -14 | -0.3% | 827,100 |
| 2018/04/11 | 4,980 | 4,996 | 4,925 | 4,948 | +15 | +0.3% | 1,406,300 |
| 2018/04/10 | 4,840 | 4,975 | 4,830 | 4,933 | +56 | +1.1% | 1,660,400 |
| 2018/04/09 | 4,801 | 4,896 | 4,789 | 4,877 | +62 | +1.3% | 1,634,000 |
| 2018/04/06 | 4,836 | 4,861 | 4,801 | 4,815 | -22 | -0.5% | 1,922,800 |
| 2018/04/05 | 4,816 | 4,878 | 4,806 | 4,837 | +91 | +1.9% | 2,853,000 |
| 2018/04/04 | 4,712 | 4,768 | 4,692 | 4,746 | -27 | -0.6% | 2,219,000 |
| 2018/04/03 | 4,714 | 4,793 | 4,689 | 4,773 | +11 | +0.2% | 1,872,600 |
| 2018/04/02 | 4,734 | 4,799 | 4,731 | 4,762 | +27 | +0.6% | 1,557,200 |
| 2018/03/30 | 4,771 | 4,771 | 4,702 | 4,735 | -38 | -0.8% | 3,005,200 |
| 2018/03/29 | 4,857 | 4,868 | 4,734 | 4,773 | -83 | -1.7% | 2,996,300 |
| 2018/03/28 | 4,735 | 4,856 | 4,725 | 4,856 | +2 | ±0% | 2,289,400 |
| 2018/03/27 | 4,789 | 4,855 | 4,768 | 4,854 | +74 | +1.5% | 2,937,100 |
| 2018/03/26 | 4,749 | 4,801 | 4,721 | 4,780 | -13 | -0.3% | 2,405,200 |
| 2018/03/23 | 4,891 | 4,894 | 4,780 | 4,793 | -231 | -4.6% | 3,779,600 |
| 2018/03/22 | 4,886 | 5,035 | 4,881 | 5,024 | +64 | +1.3% | 3,270,000 |
| 2018/03/20 | 4,873 | 4,973 | 4,863 | 4,960 | +59 | +1.2% | 2,207,800 |
| 2018/03/19 | 4,943 | 4,969 | 4,893 | 4,901 | -64 | -1.3% | 2,028,400 |
| 2018/03/16 | 4,980 | 5,013 | 4,942 | 4,965 | +17 | +0.3% | 2,621,400 |
| 2018/03/15 | 4,929 | 4,967 | 4,903 | 4,948 | +4 | +0.1% | 1,856,500 |
| 2018/03/14 | 4,932 | 4,976 | 4,926 | 4,944 | -57 | -1.1% | 2,126,800 |
| 2018/03/13 | 4,955 | 5,001 | 4,937 | 5,001 | +23 | +0.5% | 1,430,100 |
| 2018/03/12 | 5,007 | 5,008 | 4,955 | 4,978 | +41 | +0.8% | 2,006,800 |
| 2018/03/09 | 4,947 | 5,004 | 4,910 | 4,937 | +53 | +1.1% | 2,946,700 |
| 2018/03/08 | 4,946 | 4,948 | 4,869 | 4,884 | -5 | -0.1% | 1,626,100 |
| 2018/03/07 | 4,891 | 4,961 | 4,880 | 4,889 | -4 | -0.1% | 2,351,700 |
| 2018/03/06 | 4,961 | 4,979 | 4,890 | 4,893 | +29 | +0.6% | 2,118,700 |
| 2018/03/05 | 4,823 | 4,872 | 4,820 | 4,864 | +41 | +0.9% | 1,856,900 |
| 2018/03/02 | 4,790 | 4,840 | 4,765 | 4,823 | -51 | -1% | 2,112,100 |
| 2018/03/01 | 4,896 | 4,911 | 4,860 | 4,874 | -92 | -1.9% | 2,216,800 |
| 2018/02/28 | 5,047 | 5,065 | 4,966 | 4,966 | -83 | -1.6% | 2,267,500 |
| 2018/02/27 | 4,990 | 5,080 | 4,986 | 5,049 | +107 | +2.2% | 1,960,200 |
| 2018/02/26 | 4,921 | 4,972 | 4,902 | 4,942 | +34 | +0.7% | 1,861,000 |
| 2018/02/23 | 4,906 | 4,933 | 4,890 | 4,908 | -28 | -0.6% | 2,222,600 |
| 2018/02/22 | 4,919 | 4,956 | 4,895 | 4,936 | -46 | -0.9% | 2,588,900 |
| 2018/02/21 | 5,051 | 5,086 | 4,960 | 4,982 | -56 | -1.1% | 2,382,700 |
1701～
1750
件表示中 / 3685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 | 518,900円 | +21.2% | +63.8% | 3.12% | 10.01倍 | 1.86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 | 297,800円 | +9.5% | +114.4% | 4.87% | 7.14倍 | 1.04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 | 452,300円 | +5.4% | +12.7% | 2.92% | 10.68倍 | 1.42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 | 88,900円 | -7.6% | +27.6% | 3.74% | 8.50倍 | 0.91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 | 271,200円 | +11.6% | +18.9% | 2.95% | 11.91倍 | 1.04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
