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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 5,466 | 5,472 | 5,405 | 5,415 | -46 | -0.8% | 1,970,800 |
| 2018/06/20 | 5,431 | 5,474 | 5,379 | 5,461 | +13 | +0.2% | 2,074,900 |
| 2018/06/19 | 5,453 | 5,515 | 5,442 | 5,448 | -47 | -0.9% | 1,654,000 |
| 2018/06/18 | 5,528 | 5,530 | 5,450 | 5,495 | -79 | -1.4% | 1,879,000 |
| 2018/06/15 | 5,550 | 5,579 | 5,533 | 5,574 | +82 | +1.5% | 3,514,300 |
| 2018/06/14 | 5,497 | 5,535 | 5,480 | 5,492 | -21 | -0.4% | 1,545,600 |
| 2018/06/13 | 5,452 | 5,548 | 5,450 | 5,513 | +50 | +0.9% | 1,908,600 |
| 2018/06/12 | 5,520 | 5,536 | 5,441 | 5,463 | -10 | -0.2% | 1,586,800 |
| 2018/06/11 | 5,456 | 5,516 | 5,428 | 5,473 | +21 | +0.4% | 1,164,700 |
| 2018/06/08 | 5,427 | 5,502 | 5,414 | 5,452 | -17 | -0.3% | 2,199,300 |
| 2018/06/07 | 5,500 | 5,505 | 5,447 | 5,469 | +14 | +0.3% | 1,761,900 |
| 2018/06/06 | 5,450 | 5,467 | 5,420 | 5,455 | +28 | +0.5% | 1,523,900 |
| 2018/06/05 | 5,402 | 5,438 | 5,396 | 5,427 | +25 | +0.5% | 1,349,200 |
| 2018/06/04 | 5,345 | 5,422 | 5,330 | 5,402 | +104 | +2% | 1,568,700 |
| 2018/06/01 | 5,340 | 5,340 | 5,278 | 5,298 | +58 | +1.1% | 2,169,700 |
| 2018/05/31 | 5,200 | 5,268 | 5,193 | 5,240 | +66 | +1.3% | 3,095,200 |
| 2018/05/30 | 5,126 | 5,181 | 5,103 | 5,174 | -100 | -1.9% | 2,185,100 |
| 2018/05/29 | 5,266 | 5,280 | 5,223 | 5,274 | -21 | -0.4% | 1,411,600 |
| 2018/05/28 | 5,290 | 5,298 | 5,246 | 5,295 | -23 | -0.4% | 956,600 |
| 2018/05/25 | 5,267 | 5,327 | 5,257 | 5,318 | +22 | +0.4% | 1,724,500 |
| 2018/05/24 | 5,320 | 5,338 | 5,251 | 5,296 | -64 | -1.2% | 1,991,700 |
| 2018/05/23 | 5,321 | 5,395 | 5,312 | 5,360 | +23 | +0.4% | 2,017,300 |
| 2018/05/22 | 5,379 | 5,397 | 5,327 | 5,337 | -100 | -1.8% | 2,263,600 |
| 2018/05/21 | 5,497 | 5,507 | 5,403 | 5,437 | -53 | -1% | 2,859,000 |
| 2018/05/18 | 5,345 | 5,497 | 5,340 | 5,490 | +160 | +3% | 4,050,900 |
| 2018/05/17 | 5,315 | 5,345 | 5,300 | 5,330 | +10 | +0.2% | 1,695,600 |
| 2018/05/16 | 5,295 | 5,348 | 5,284 | 5,320 | +23 | +0.4% | 1,470,500 |
| 2018/05/15 | 5,320 | 5,340 | 5,290 | 5,297 | -8 | -0.2% | 1,215,200 |
| 2018/05/14 | 5,269 | 5,320 | 5,259 | 5,305 | -2 | ±0% | 1,045,400 |
| 2018/05/11 | 5,247 | 5,320 | 5,235 | 5,307 | +58 | +1.1% | 1,444,700 |
| 2018/05/10 | 5,230 | 5,259 | 5,206 | 5,249 | +7 | +0.1% | 1,177,300 |
| 2018/05/09 | 5,240 | 5,248 | 5,198 | 5,242 | -3 | -0.1% | 1,363,800 |
| 2018/05/08 | 5,216 | 5,268 | 5,195 | 5,245 | +30 | +0.6% | 1,425,600 |
| 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 |
1751～
1800
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
