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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 4,625 | 4,640 | 4,552 | 4,556 | +26 | +0.6% | 3,317,800 |
| 2017/09/20 | 4,520 | 4,545 | 4,506 | 4,530 | +5 | +0.1% | 2,638,800 |
| 2017/09/19 | 4,500 | 4,534 | 4,490 | 4,525 | +110 | +2.5% | 3,515,900 |
| 2017/09/15 | 4,381 | 4,421 | 4,364 | 4,415 | +32 | +0.7% | 2,973,300 |
| 2017/09/14 | 4,405 | 4,431 | 4,374 | 4,383 | -21 | -0.5% | 2,292,400 |
| 2017/09/13 | 4,404 | 4,439 | 4,384 | 4,404 | +30 | +0.7% | 2,496,200 |
| 2017/09/12 | 4,369 | 4,409 | 4,339 | 4,374 | +139 | +3.3% | 3,964,600 |
| 2017/09/11 | 4,270 | 4,287 | 4,229 | 4,235 | +28 | +0.7% | 2,418,400 |
| 2017/09/08 | 4,217 | 4,245 | 4,192 | 4,207 | -32 | -0.8% | 3,452,700 |
| 2017/09/07 | 4,339 | 4,341 | 4,235 | 4,239 | -63 | -1.5% | 2,599,400 |
| 2017/09/06 | 4,291 | 4,309 | 4,243 | 4,302 | -26 | -0.6% | 2,093,500 |
| 2017/09/05 | 4,357 | 4,369 | 4,323 | 4,328 | -24 | -0.6% | 1,408,200 |
| 2017/09/04 | 4,363 | 4,393 | 4,347 | 4,352 | -38 | -0.9% | 1,900,500 |
| 2017/09/01 | 4,390 | 4,411 | 4,362 | 4,390 | ±0 | ±0% | 1,662,400 |
| 2017/08/31 | 4,387 | 4,412 | 4,374 | 4,390 | +20 | +0.5% | 2,212,200 |
| 2017/08/30 | 4,367 | 4,392 | 4,353 | 4,370 | +23 | +0.5% | 1,477,200 |
| 2017/08/29 | 4,323 | 4,353 | 4,318 | 4,347 | -40 | -0.9% | 1,895,000 |
| 2017/08/28 | 4,452 | 4,454 | 4,376 | 4,387 | -39 | -0.9% | 2,130,500 |
| 2017/08/25 | 4,429 | 4,441 | 4,414 | 4,426 | +7 | +0.2% | 1,409,800 |
| 2017/08/24 | 4,411 | 4,443 | 4,411 | 4,419 | -6 | -0.1% | 1,865,700 |
| 2017/08/23 | 4,457 | 4,474 | 4,417 | 4,425 | +25 | +0.6% | 2,675,400 |
| 2017/08/22 | 4,380 | 4,412 | 4,370 | 4,400 | ±0 | ±0% | 1,137,400 |
| 2017/08/21 | 4,431 | 4,441 | 4,393 | 4,400 | -51 | -1.1% | 1,956,000 |
| 2017/08/18 | 4,427 | 4,456 | 4,407 | 4,451 | -46 | -1% | 2,647,500 |
| 2017/08/17 | 4,502 | 4,524 | 4,465 | 4,497 | -32 | -0.7% | 2,143,100 |
| 2017/08/16 | 4,504 | 4,541 | 4,500 | 4,529 | +25 | +0.6% | 1,571,700 |
| 2017/08/15 | 4,496 | 4,556 | 4,471 | 4,504 | +55 | +1.2% | 2,584,200 |
| 2017/08/14 | 4,465 | 4,483 | 4,437 | 4,449 | -38 | -0.8% | 2,551,300 |
| 2017/08/10 | 4,527 | 4,536 | 4,453 | 4,487 | -87 | -1.9% | 4,141,000 |
| 2017/08/09 | 4,630 | 4,637 | 4,532 | 4,574 | -78 | -1.7% | 3,226,900 |
| 2017/08/08 | 4,710 | 4,711 | 4,634 | 4,652 | -60 | -1.3% | 2,697,100 |
| 2017/08/07 | 4,730 | 4,764 | 4,712 | 4,712 | +13 | +0.3% | 1,513,400 |
| 2017/08/04 | 4,696 | 4,720 | 4,679 | 4,699 | -20 | -0.4% | 1,393,200 |
| 2017/08/03 | 4,741 | 4,757 | 4,694 | 4,719 | -6 | -0.1% | 1,795,700 |
| 2017/08/02 | 4,769 | 4,780 | 4,720 | 4,725 | -10 | -0.2% | 1,722,800 |
| 2017/08/01 | 4,668 | 4,745 | 4,668 | 4,735 | +90 | +1.9% | 2,025,700 |
| 2017/07/31 | 4,635 | 4,681 | 4,629 | 4,645 | +11 | +0.2% | 1,713,600 |
| 2017/07/28 | 4,665 | 4,669 | 4,631 | 4,634 | -36 | -0.8% | 2,239,700 |
| 2017/07/27 | 4,679 | 4,709 | 4,661 | 4,670 | -11 | -0.2% | 1,578,800 |
| 2017/07/26 | 4,712 | 4,735 | 4,680 | 4,681 | +5 | +0.1% | 1,520,500 |
| 2017/07/25 | 4,690 | 4,730 | 4,670 | 4,676 | -14 | -0.3% | 1,506,300 |
| 2017/07/24 | 4,702 | 4,713 | 4,660 | 4,690 | -45 | -1% | 1,929,300 |
| 2017/07/21 | 4,740 | 4,741 | 4,715 | 4,735 | -32 | -0.7% | 1,546,800 |
| 2017/07/20 | 4,729 | 4,776 | 4,719 | 4,767 | +39 | +0.8% | 1,440,100 |
| 2017/07/19 | 4,726 | 4,753 | 4,700 | 4,728 | -24 | -0.5% | 1,920,400 |
| 2017/07/18 | 4,721 | 4,759 | 4,685 | 4,752 | +2 | ±0% | 1,934,900 |
| 2017/07/14 | 4,765 | 4,789 | 4,748 | 4,750 | -37 | -0.8% | 2,136,400 |
| 2017/07/13 | 4,826 | 4,845 | 4,768 | 4,787 | -32 | -0.7% | 2,232,000 |
| 2017/07/12 | 4,775 | 4,828 | 4,773 | 4,819 | +12 | +0.2% | 1,872,400 |
| 2017/07/11 | 4,774 | 4,822 | 4,772 | 4,807 | +33 | +0.7% | 1,761,700 |
1851～
1900
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
