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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 5,599 | 5,615 | 5,546 | 5,578 | +75 | +1.4% | 4,130,400 |
| 2024/08/19 | 5,578 | 5,614 | 5,476 | 5,503 | -77 | -1.4% | 3,713,100 |
| 2024/08/16 | 5,585 | 5,618 | 5,506 | 5,580 | +187 | +3.5% | 5,075,100 |
| 2024/08/15 | 5,412 | 5,469 | 5,363 | 5,393 | -20 | -0.4% | 4,715,500 |
| 2024/08/14 | 5,390 | 5,525 | 5,348 | 5,413 | +168 | +3.2% | 7,672,000 |
| 2024/08/13 | 5,146 | 5,283 | 5,104 | 5,245 | +339 | +6.9% | 6,798,300 |
| 2024/08/09 | 5,000 | 5,045 | 4,786 | 4,906 | +10 | +0.2% | 7,479,000 |
| 2024/08/08 | 4,935 | 5,075 | 4,872 | 4,896 | -61 | -1.2% | 7,885,500 |
| 2024/08/07 | 4,840 | 5,169 | 4,755 | 4,957 | +257 | +5.5% | 12,850,100 |
| 2024/08/06 | 4,676 | 4,746 | 4,577 | 4,700 | +654 | +16.2% | 19,253,200 |
| 2024/08/05 | 4,316 | 4,438 | 4,046 | 4,046 | -1,000 | -19.8% | 15,878,700 |
| 2024/08/02 | 5,261 | 5,335 | 5,046 | 5,046 | -572 | -10.2% | 10,472,500 |
| 2024/08/01 | 5,950 | 5,977 | 5,593 | 5,618 | -404 | -6.7% | 9,198,900 |
| 2024/07/31 | 5,843 | 6,086 | 5,822 | 6,022 | +116 | +2% | 5,882,700 |
| 2024/07/30 | 5,774 | 5,933 | 5,766 | 5,906 | +32 | +0.5% | 3,896,600 |
| 2024/07/29 | 5,710 | 5,893 | 5,681 | 5,874 | +306 | +5.5% | 5,584,900 |
| 2024/07/26 | 5,650 | 5,693 | 5,541 | 5,568 | -128 | -2.2% | 5,463,600 |
| 2024/07/25 | 5,780 | 5,807 | 5,662 | 5,696 | -311 | -5.2% | 6,138,800 |
| 2024/07/24 | 6,130 | 6,142 | 5,993 | 6,007 | -110 | -1.8% | 4,167,300 |
| 2024/07/23 | 6,130 | 6,133 | 6,057 | 6,117 | +6 | +0.1% | 3,235,700 |
| 2024/07/22 | 6,183 | 6,203 | 6,095 | 6,111 | -78 | -1.3% | 2,658,700 |
| 2024/07/19 | 6,116 | 6,190 | 6,068 | 6,189 | +22 | +0.4% | 3,286,000 |
| 2024/07/18 | 6,070 | 6,247 | 6,057 | 6,167 | -48 | -0.8% | 5,152,100 |
| 2024/07/17 | 6,260 | 6,339 | 6,215 | 6,215 | -40 | -0.6% | 3,962,700 |
| 2024/07/16 | 6,334 | 6,336 | 6,251 | 6,255 | +75 | +1.2% | 4,542,800 |
| 2024/07/12 | 6,282 | 6,335 | 6,170 | 6,180 | -296 | -4.6% | 9,634,900 |
| 2024/07/11 | 6,602 | 6,679 | 6,476 | 6,476 | -120 | -1.8% | 7,461,100 |
| 2024/07/10 | 6,362 | 6,596 | 6,358 | 6,596 | +304 | +4.8% | 8,982,000 |
| 2024/07/09 | 6,226 | 6,314 | 6,175 | 6,292 | +128 | +2.1% | 6,017,500 |
| 2024/07/08 | 6,249 | 6,259 | 6,152 | 6,164 | -79 | -1.3% | 4,054,400 |
| 2024/07/05 | 6,190 | 6,247 | 6,136 | 6,243 | -30 | -0.5% | 5,067,300 |
| 2024/07/04 | 6,245 | 6,291 | 6,187 | 6,273 | +6 | +0.1% | 5,834,200 |
| 2024/07/03 | 6,337 | 6,338 | 6,192 | 6,267 | -75 | -1.2% | 6,197,400 |
| 2024/07/02 | 6,200 | 6,348 | 6,182 | 6,342 | +195 | +3.2% | 7,771,600 |
| 2024/07/01 | 6,090 | 6,175 | 6,056 | 6,147 | +142 | +2.4% | 4,868,200 |
| 2024/06/28 | 5,900 | 6,042 | 5,880 | 6,005 | +156 | +2.7% | 6,265,400 |
| 2024/06/27 | 5,845 | 5,904 | 5,783 | 5,849 | +34 | +0.6% | 4,841,400 |
| 2024/06/26 | 5,767 | 5,815 | 5,726 | 5,815 | +35 | +0.6% | 6,581,100 |
| 2024/06/25 | 5,585 | 5,780 | 5,546 | 5,780 | +260 | +4.7% | 6,254,500 |
| 2024/06/24 | 5,495 | 5,562 | 5,450 | 5,520 | +3 | +0.1% | 3,341,300 |
| 2024/06/21 | 5,540 | 5,583 | 5,510 | 5,517 | +97 | +1.8% | 8,236,600 |
| 2024/06/20 | 5,430 | 5,448 | 5,345 | 5,420 | -17 | -0.3% | 2,899,200 |
| 2024/06/19 | 5,370 | 5,484 | 5,365 | 5,437 | +125 | +2.4% | 3,626,700 |
| 2024/06/18 | 5,352 | 5,355 | 5,273 | 5,312 | +49 | +0.9% | 3,351,900 |
| 2024/06/17 | 5,390 | 5,390 | 5,259 | 5,263 | -181 | -3.3% | 4,303,100 |
| 2024/06/14 | 5,372 | 5,498 | 5,352 | 5,444 | -28 | -0.5% | 7,233,100 |
| 2024/06/13 | 5,642 | 5,642 | 5,432 | 5,472 | -124 | -2.2% | 4,476,400 |
| 2024/06/12 | 5,597 | 5,619 | 5,549 | 5,596 | -46 | -0.8% | 3,499,000 |
| 2024/06/11 | 5,645 | 5,705 | 5,620 | 5,642 | +55 | +1% | 4,455,800 |
| 2024/06/10 | 5,492 | 5,604 | 5,490 | 5,587 | +145 | +2.7% | 3,941,300 |
151～
200
件表示中 / 3672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 | 552,200円 | +21.2% | +63.8% | 2.93% | 10.65倍 | 1.99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 | 299,700円 | +9.5% | +114.4% | 4.84% | 7.19倍 | 1.05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 | 453,700円 | +5.4% | +12.7% | 2.91% | 10.71倍 | 1.43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 | 104,900円 | -7.6% | +27.6% | 3.17% | 10.03倍 | 1.08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 | 299,300円 | +11.6% | +18.9% | 2.67% | 13.14倍 | 1.16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
