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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 2017/07/10 | 4,771 | 4,786 | 4,755 | 4,774 | +22 | +0.5% | 2,028,400 |
| 2017/07/07 | 4,698 | 4,790 | 4,695 | 4,752 | +35 | +0.7% | 2,528,000 |
| 2017/07/06 | 4,712 | 4,737 | 4,708 | 4,717 | +6 | +0.1% | 2,178,100 |
| 2017/07/05 | 4,710 | 4,716 | 4,654 | 4,711 | +10 | +0.2% | 2,892,200 |
| 2017/07/04 | 4,731 | 4,740 | 4,679 | 4,701 | +50 | +1.1% | 2,554,200 |
| 2017/07/03 | 4,646 | 4,669 | 4,635 | 4,651 | ±0 | ±0% | 1,754,900 |
| 2017/06/30 | 4,650 | 4,653 | 4,618 | 4,651 | -34 | -0.7% | 3,033,100 |
| 2017/06/29 | 4,708 | 4,717 | 4,674 | 4,685 | +29 | +0.6% | 2,596,200 |
| 2017/06/28 | 4,707 | 4,722 | 4,651 | 4,656 | -4 | -0.1% | 2,384,300 |
| 2017/06/27 | 4,654 | 4,690 | 4,650 | 4,660 | -10 | -0.2% | 2,128,000 |
| 2017/06/26 | 4,660 | 4,678 | 4,641 | 4,670 | -32 | -0.7% | 1,462,300 |
| 2017/06/23 | 4,692 | 4,729 | 4,681 | 4,702 | -10 | -0.2% | 1,967,700 |
| 2017/06/22 | 4,783 | 4,785 | 4,699 | 4,712 | -79 | -1.6% | 3,305,200 |
| 2017/06/21 | 4,867 | 4,882 | 4,790 | 4,791 | -63 | -1.3% | 2,608,900 |
| 2017/06/20 | 4,892 | 4,950 | 4,853 | 4,854 | +9 | +0.2% | 2,602,400 |
| 2017/06/19 | 4,848 | 4,895 | 4,842 | 4,845 | -2 | ±0% | 1,723,600 |
| 2017/06/16 | 4,874 | 4,906 | 4,838 | 4,847 | -4 | -0.1% | 2,640,100 |
1951～
2000
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
