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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 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 |
| 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 |
1801～
1850
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
