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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 4,248 | 4,267 | 4,219 | 4,234 | +56 | +1.3% | 2,330,500 |
| 2016/01/12 | 4,227 | 4,294 | 4,178 | 4,178 | -157 | -3.6% | 2,764,500 |
| 2016/01/08 | 4,342 | 4,445 | 4,334 | 4,335 | -56 | -1.3% | 2,632,900 |
| 2016/01/07 | 4,443 | 4,512 | 4,385 | 4,391 | -48 | -1.1% | 2,818,300 |
| 2016/01/06 | 4,546 | 4,572 | 4,387 | 4,439 | -76 | -1.7% | 1,805,000 |
| 2016/01/05 | 4,560 | 4,560 | 4,502 | 4,515 | -86 | -1.9% | 2,043,500 |
| 2016/01/04 | 4,687 | 4,735 | 4,577 | 4,601 | -111 | -2.4% | 1,834,900 |
| 2015/12/30 | 4,762 | 4,763 | 4,707 | 4,712 | -41 | -0.9% | 1,510,300 |
| 2015/12/29 | 4,680 | 4,775 | 4,671 | 4,753 | +85 | +1.8% | 1,609,900 |
| 2015/12/28 | 4,662 | 4,690 | 4,631 | 4,668 | +17 | +0.4% | 1,079,000 |
| 2015/12/25 | 4,617 | 4,673 | 4,606 | 4,651 | +65 | +1.4% | 1,203,000 |
| 2015/12/24 | 4,620 | 4,626 | 4,577 | 4,586 | +36 | +0.8% | 1,394,800 |
| 2015/12/22 | 4,497 | 4,579 | 4,492 | 4,550 | +40 | +0.9% | 1,453,700 |
| 2015/12/21 | 4,490 | 4,547 | 4,422 | 4,510 | -15 | -0.3% | 3,046,400 |
| 2015/12/18 | 4,644 | 4,795 | 4,522 | 4,525 | -124 | -2.7% | 3,169,000 |
| 2015/12/17 | 4,661 | 4,738 | 4,626 | 4,649 | +102 | +2.2% | 3,353,900 |
| 2015/12/16 | 4,492 | 4,610 | 4,479 | 4,547 | +170 | +3.9% | 2,789,500 |
| 2015/12/15 | 4,450 | 4,459 | 4,377 | 4,377 | -90 | -2% | 2,236,200 |
| 2015/12/14 | 4,433 | 4,477 | 4,385 | 4,467 | -106 | -2.3% | 2,759,600 |
| 2015/12/11 | 4,563 | 4,606 | 4,556 | 4,573 | -36 | -0.8% | 3,611,800 |
| 2015/12/10 | 4,535 | 4,644 | 4,513 | 4,609 | +33 | +0.7% | 3,810,100 |
| 2015/12/09 | 4,600 | 4,604 | 4,551 | 4,576 | -42 | -0.9% | 3,399,200 |
| 2015/12/08 | 4,649 | 4,649 | 4,607 | 4,618 | -10 | -0.2% | 2,294,500 |
| 2015/12/07 | 4,683 | 4,695 | 4,610 | 4,628 | +12 | +0.3% | 2,590,100 |
| 2015/12/04 | 4,589 | 4,628 | 4,579 | 4,616 | -75 | -1.6% | 2,669,800 |
| 2015/12/03 | 4,674 | 4,713 | 4,656 | 4,691 | +48 | +1% | 2,107,000 |
| 2015/12/02 | 4,608 | 4,694 | 4,600 | 4,643 | +33 | +0.7% | 3,310,700 |
| 2015/12/01 | 4,572 | 4,617 | 4,523 | 4,610 | +70 | +1.5% | 2,668,400 |
| 2015/11/30 | 4,700 | 4,701 | 4,533 | 4,540 | -170 | -3.6% | 3,820,200 |
| 2015/11/27 | 4,747 | 4,761 | 4,701 | 4,710 | -33 | -0.7% | 1,600,700 |
| 2015/11/26 | 4,780 | 4,847 | 4,732 | 4,743 | +12 | +0.3% | 1,799,600 |
| 2015/11/25 | 4,758 | 4,763 | 4,706 | 4,731 | -27 | -0.6% | 1,749,700 |
| 2015/11/24 | 4,795 | 4,821 | 4,738 | 4,758 | -33 | -0.7% | 2,806,900 |
| 2015/11/20 | 4,792 | 4,812 | 4,739 | 4,791 | -18 | -0.4% | 2,170,300 |
| 2015/11/19 | 4,790 | 4,850 | 4,744 | 4,809 | +71 | +1.5% | 3,478,700 |
| 2015/11/18 | 4,904 | 4,947 | 4,722 | 4,738 | -107 | -2.2% | 3,672,100 |
| 2015/11/17 | 4,959 | 4,969 | 4,840 | 4,845 | -47 | -1% | 2,185,600 |
| 2015/11/16 | 4,833 | 4,907 | 4,828 | 4,892 | -52 | -1.1% | 1,326,200 |
| 2015/11/13 | 4,911 | 4,959 | 4,902 | 4,944 | -31 | -0.6% | 1,234,800 |
| 2015/11/12 | 4,982 | 4,998 | 4,945 | 4,975 | -24 | -0.5% | 1,025,300 |
| 2015/11/11 | 4,941 | 5,030 | 4,933 | 4,999 | +54 | +1.1% | 1,618,300 |
| 2015/11/10 | 4,899 | 4,960 | 4,858 | 4,945 | -19 | -0.4% | 1,364,400 |
| 2015/11/09 | 4,883 | 5,017 | 4,856 | 4,964 | +149 | +3.1% | 2,434,700 |
| 2015/11/06 | 4,864 | 4,865 | 4,795 | 4,815 | -2 | ±0% | 1,183,700 |
| 2015/11/05 | 4,830 | 4,858 | 4,761 | 4,817 | +30 | +0.6% | 1,914,100 |
| 2015/11/04 | 4,805 | 4,830 | 4,768 | 4,787 | +166 | +3.6% | 2,611,200 |
| 2015/11/02 | 4,630 | 4,675 | 4,604 | 4,621 | -71 | -1.5% | 1,480,000 |
| 2015/10/30 | 4,678 | 4,748 | 4,607 | 4,692 | +3 | +0.1% | 2,026,000 |
| 2015/10/29 | 4,747 | 4,765 | 4,657 | 4,689 | +4 | +0.1% | 1,781,900 |
| 2015/10/28 | 4,679 | 4,729 | 4,652 | 4,685 | +12 | +0.3% | 1,536,400 |
2351～
2400
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
