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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 5,051 | 5,086 | 4,960 | 4,982 | -56 | -1.1% | 2,382,700 |
| 2018/02/20 | 5,077 | 5,093 | 5,010 | 5,038 | -71 | -1.4% | 1,923,700 |
| 2018/02/19 | 5,099 | 5,151 | 5,082 | 5,109 | +75 | +1.5% | 1,899,300 |
| 2018/02/16 | 5,002 | 5,081 | 4,989 | 5,034 | -16 | -0.3% | 2,319,000 |
| 2018/02/15 | 4,950 | 5,091 | 4,916 | 5,050 | +218 | +4.5% | 3,365,500 |
| 2018/02/14 | 4,871 | 4,929 | 4,812 | 4,832 | -33 | -0.7% | 2,686,300 |
| 2018/02/13 | 4,945 | 4,985 | 4,844 | 4,865 | -13 | -0.3% | 2,915,400 |
| 2018/02/09 | 4,851 | 4,929 | 4,840 | 4,878 | -143 | -2.8% | 2,646,700 |
| 2018/02/08 | 4,988 | 5,075 | 4,966 | 5,021 | +55 | +1.1% | 2,663,700 |
| 2018/02/07 | 5,000 | 5,139 | 4,961 | 4,966 | +48 | +1% | 3,273,300 |
| 2018/02/06 | 4,967 | 4,970 | 4,840 | 4,918 | -249 | -4.8% | 3,823,100 |
| 2018/02/05 | 5,150 | 5,201 | 5,126 | 5,167 | -61 | -1.2% | 1,943,300 |
| 2018/02/02 | 5,226 | 5,270 | 5,187 | 5,228 | -31 | -0.6% | 1,923,900 |
| 2018/02/01 | 5,182 | 5,295 | 5,167 | 5,259 | +119 | +2.3% | 1,971,800 |
| 2018/01/31 | 5,164 | 5,220 | 5,127 | 5,140 | -68 | -1.3% | 2,830,800 |
| 2018/01/30 | 5,250 | 5,284 | 5,178 | 5,208 | -66 | -1.3% | 2,384,100 |
| 2018/01/29 | 5,277 | 5,329 | 5,263 | 5,274 | +9 | +0.2% | 1,697,800 |
| 2018/01/26 | 5,381 | 5,385 | 5,260 | 5,265 | -126 | -2.3% | 2,641,000 |
| 2018/01/25 | 5,398 | 5,452 | 5,344 | 5,391 | -7 | -0.1% | 2,540,600 |
| 2018/01/24 | 5,353 | 5,433 | 5,352 | 5,398 | +29 | +0.5% | 2,239,100 |
| 2018/01/23 | 5,346 | 5,392 | 5,270 | 5,369 | +43 | +0.8% | 2,099,500 |
| 2018/01/22 | 5,381 | 5,389 | 5,307 | 5,326 | -15 | -0.3% | 2,192,900 |
| 2018/01/19 | 5,340 | 5,347 | 5,292 | 5,341 | +5 | +0.1% | 2,347,100 |
| 2018/01/18 | 5,503 | 5,517 | 5,327 | 5,336 | -154 | -2.8% | 3,285,300 |
| 2018/01/17 | 5,431 | 5,491 | 5,420 | 5,490 | +46 | +0.8% | 2,290,800 |
| 2018/01/16 | 5,438 | 5,457 | 5,417 | 5,444 | +4 | +0.1% | 1,638,600 |
| 2018/01/15 | 5,420 | 5,490 | 5,413 | 5,440 | +57 | +1.1% | 1,976,300 |
| 2018/01/12 | 5,390 | 5,422 | 5,367 | 5,383 | -14 | -0.3% | 2,409,000 |
| 2018/01/11 | 5,390 | 5,423 | 5,350 | 5,397 | -32 | -0.6% | 2,806,400 |
| 2018/01/10 | 5,393 | 5,480 | 5,391 | 5,429 | +58 | +1.1% | 2,498,500 |
| 2018/01/09 | 5,421 | 5,441 | 5,364 | 5,371 | +50 | +0.9% | 3,049,400 |
| 2018/01/05 | 5,285 | 5,322 | 5,274 | 5,321 | +55 | +1% | 2,238,500 |
| 2018/01/04 | 5,211 | 5,284 | 5,202 | 5,266 | +125 | +2.4% | 2,536,100 |
| 2017/12/29 | 5,138 | 5,166 | 5,123 | 5,141 | +11 | +0.2% | 898,300 |
| 2017/12/28 | 5,183 | 5,185 | 5,118 | 5,130 | -53 | -1% | 961,600 |
| 2017/12/27 | 5,170 | 5,187 | 5,151 | 5,183 | +19 | +0.4% | 981,200 |
| 2017/12/26 | 5,180 | 5,201 | 5,155 | 5,164 | -40 | -0.8% | 979,400 |
| 2017/12/25 | 5,192 | 5,209 | 5,170 | 5,204 | +13 | +0.3% | 766,000 |
| 2017/12/22 | 5,177 | 5,239 | 5,176 | 5,191 | +12 | +0.2% | 1,644,000 |
| 2017/12/21 | 5,186 | 5,219 | 5,150 | 5,179 | +9 | +0.2% | 1,850,000 |
| 2017/12/20 | 5,210 | 5,258 | 5,162 | 5,170 | +62 | +1.2% | 2,863,200 |
| 2017/12/19 | 5,083 | 5,151 | 5,083 | 5,108 | -6 | -0.1% | 1,468,500 |
| 2017/12/18 | 5,034 | 5,119 | 5,018 | 5,114 | +115 | +2.3% | 2,411,100 |
| 2017/12/15 | 5,050 | 5,054 | 4,992 | 4,999 | -81 | -1.6% | 2,992,800 |
| 2017/12/14 | 5,139 | 5,142 | 5,056 | 5,080 | -85 | -1.6% | 2,630,900 |
| 2017/12/13 | 5,163 | 5,209 | 5,136 | 5,165 | +34 | +0.7% | 2,787,500 |
| 2017/12/12 | 5,076 | 5,155 | 5,058 | 5,131 | +53 | +1% | 1,867,600 |
| 2017/12/11 | 5,051 | 5,088 | 5,045 | 5,078 | +42 | +0.8% | 1,651,300 |
| 2017/12/08 | 4,950 | 5,079 | 4,950 | 5,036 | +9 | +0.2% | 3,708,700 |
| 2017/12/07 | 5,068 | 5,084 | 5,015 | 5,027 | +4 | +0.1% | 2,507,300 |
1801～
1850
件表示中 / 3736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 | 575,900円 | -11.9% | -13.0% | 3.65% | 11.87倍 | 2.17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 | 311,000円 | -16.3% | -13.2% | 4.98% | 8.12倍 | 1.18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 | 106,400円 | -7.2% | -14.2% | 4.51% | 11.24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 | 417,500円 | -14.7% | +32.6% | 3.59% | 11.53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 | 317,200円 | -19.3% | +12.3% | 3.91% | 13.52倍 | 1.22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
