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 |
|---|---|---|---|---|---|---|---|
| 2017/02/13 | 4,883 | 4,895 | 4,829 | 4,859 | +35 | +0.7% | 2,353,900 |
| 2017/02/10 | 4,797 | 4,842 | 4,746 | 4,824 | +104 | +2.2% | 2,772,700 |
| 2017/02/09 | 4,704 | 4,746 | 4,692 | 4,720 | -15 | -0.3% | 1,811,600 |
| 2017/02/08 | 4,723 | 4,743 | 4,701 | 4,735 | +30 | +0.6% | 1,458,900 |
| 2017/02/07 | 4,681 | 4,735 | 4,673 | 4,705 | -31 | -0.7% | 1,191,900 |
| 2017/02/06 | 4,799 | 4,812 | 4,734 | 4,736 | +5 | +0.1% | 1,837,400 |
| 2017/02/03 | 4,698 | 4,802 | 4,695 | 4,731 | +26 | +0.6% | 2,307,300 |
| 2017/02/02 | 4,734 | 4,747 | 4,690 | 4,705 | -25 | -0.5% | 1,930,500 |
| 2017/02/01 | 4,679 | 4,741 | 4,662 | 4,730 | -1 | ±0% | 1,939,300 |
| 2017/01/31 | 4,714 | 4,783 | 4,706 | 4,731 | -49 | -1% | 1,817,900 |
| 2017/01/30 | 4,828 | 4,829 | 4,765 | 4,780 | -97 | -2% | 1,922,600 |
| 2017/01/27 | 4,868 | 4,923 | 4,853 | 4,877 | +73 | +1.5% | 3,050,700 |
| 2017/01/26 | 4,731 | 4,841 | 4,730 | 4,804 | +140 | +3% | 3,002,700 |
| 2017/01/25 | 4,723 | 4,732 | 4,645 | 4,664 | +15 | +0.3% | 1,744,800 |
| 2017/01/24 | 4,678 | 4,701 | 4,640 | 4,649 | -88 | -1.9% | 2,021,600 |
| 2017/01/23 | 4,717 | 4,777 | 4,699 | 4,737 | -75 | -1.6% | 2,481,000 |
| 2017/01/20 | 4,730 | 4,840 | 4,701 | 4,812 | +115 | +2.4% | 3,202,600 |
| 2017/01/19 | 4,790 | 4,799 | 4,687 | 4,697 | +20 | +0.4% | 2,318,400 |
| 2017/01/18 | 4,638 | 4,693 | 4,612 | 4,677 | +2 | ±0% | 3,242,800 |
| 2017/01/17 | 4,687 | 4,708 | 4,639 | 4,675 | -12 | -0.3% | 3,172,400 |
| 2017/01/16 | 4,752 | 4,756 | 4,682 | 4,687 | -79 | -1.7% | 2,488,600 |
| 2017/01/13 | 4,700 | 4,768 | 4,696 | 4,766 | +49 | +1% | 2,626,500 |
| 2017/01/12 | 4,741 | 4,754 | 4,685 | 4,717 | -94 | -2% | 3,939,600 |
| 2017/01/11 | 4,847 | 4,861 | 4,799 | 4,811 | +5 | +0.1% | 2,635,200 |
| 2017/01/10 | 4,872 | 4,888 | 4,806 | 4,806 | -111 | -2.3% | 2,662,200 |
| 2017/01/06 | 4,831 | 4,926 | 4,830 | 4,917 | -54 | -1.1% | 2,949,700 |
| 2017/01/05 | 4,950 | 4,978 | 4,920 | 4,971 | +54 | +1.1% | 3,763,200 |
| 2017/01/04 | 4,949 | 4,973 | 4,900 | 4,917 | +121 | +2.5% | 3,898,100 |
| 2016/12/30 | 4,740 | 4,798 | 4,715 | 4,796 | +4 | +0.1% | 1,964,800 |
| 2016/12/29 | 4,840 | 4,845 | 4,776 | 4,792 | -34 | -0.7% | 2,240,600 |
| 2016/12/28 | 4,859 | 4,859 | 4,815 | 4,826 | -33 | -0.7% | 2,237,300 |
| 2016/12/27 | 4,813 | 4,878 | 4,803 | 4,859 | -4 | -0.1% | 2,652,000 |
| 2016/12/26 | 4,914 | 4,939 | 4,860 | 4,863 | -50 | -1% | 2,322,000 |
| 2016/12/22 | 4,998 | 5,012 | 4,900 | 4,913 | -83 | -1.7% | 3,424,400 |
| 2016/12/21 | 5,019 | 5,087 | 4,985 | 4,996 | +17 | +0.3% | 3,464,200 |
| 2016/12/20 | 5,002 | 5,014 | 4,944 | 4,979 | -42 | -0.8% | 3,111,500 |
| 2016/12/19 | 5,000 | 5,062 | 4,992 | 5,021 | -61 | -1.2% | 4,571,000 |
| 2016/12/16 | 5,161 | 5,182 | 5,066 | 5,082 | -179 | -3.4% | 5,625,900 |
| 2016/12/15 | 5,330 | 5,348 | 5,235 | 5,261 | -17 | -0.3% | 2,868,500 |
| 2016/12/14 | 5,315 | 5,329 | 5,260 | 5,278 | -36 | -0.7% | 2,888,700 |
| 2016/12/13 | 5,306 | 5,317 | 5,216 | 5,314 | -67 | -1.2% | 3,925,500 |
| 2016/12/12 | 5,360 | 5,441 | 5,327 | 5,381 | +38 | +0.7% | 4,770,800 |
| 2016/12/09 | 5,300 | 5,368 | 5,284 | 5,343 | +58 | +1.1% | 5,315,700 |
| 2016/12/08 | 5,207 | 5,285 | 5,197 | 5,285 | +135 | +2.6% | 4,382,600 |
| 2016/12/07 | 5,130 | 5,173 | 5,119 | 5,150 | +79 | +1.6% | 3,723,000 |
| 2016/12/06 | 5,061 | 5,120 | 5,057 | 5,071 | +60 | +1.2% | 4,456,700 |
| 2016/12/05 | 5,050 | 5,065 | 4,993 | 5,011 | -54 | -1.1% | 2,789,800 |
| 2016/12/02 | 5,005 | 5,089 | 5,002 | 5,065 | +70 | +1.4% | 4,422,100 |
| 2016/12/01 | 4,999 | 5,019 | 4,954 | 4,995 | +96 | +2% | 5,102,000 |
| 2016/11/30 | 4,900 | 4,910 | 4,870 | 4,899 | +9 | +0.2% | 3,822,400 |
2001～
2050
件表示中 / 3684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 | 520,500円 | +21.2% | +63.8% | 3.11% | 10.04倍 | 1.87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 | 297,000円 | +9.5% | +114.4% | 4.88% | 7.12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 | 447,400円 | +5.4% | +12.7% | 2.95% | 10.56倍 | 1.41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 | 89,600円 | -7.6% | +27.6% | 3.71% | 8.57倍 | 0.92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 | 270,000円 | +11.6% | +18.9% | 2.96% | 11.85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
