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 |
|---|---|---|---|---|---|---|---|
| 2015/09/02 | 4,540 | 4,682.5 | 4,519.5 | 4,568 | -88 | -1.9% | 3,018,400 |
| 2015/09/01 | 4,820 | 4,856.5 | 4,656 | 4,656 | -220 | -4.5% | 2,759,100 |
| 2015/08/31 | 4,798 | 4,892 | 4,764 | 4,876 | -20 | -0.4% | 3,151,400 |
| 2015/08/28 | 4,930 | 4,932.5 | 4,824 | 4,896 | +111.5 | +2.3% | 2,485,300 |
| 2015/08/27 | 4,763.5 | 4,863.5 | 4,730 | 4,784.5 | +198 | +4.3% | 4,069,600 |
| 2015/08/26 | 4,417 | 4,623.5 | 4,415 | 4,586.5 | +208 | +4.8% | 4,606,800 |
| 2015/08/25 | 4,404 | 4,624.5 | 4,316 | 4,378.5 | -95.5 | -2.1% | 4,345,600 |
| 2015/08/24 | 4,670 | 4,700 | 4,470.5 | 4,474 | -328 | -6.8% | 3,931,500 |
| 2015/08/21 | 4,850 | 4,917.5 | 4,800.5 | 4,802 | -211 | -4.2% | 3,133,700 |
| 2015/08/20 | 5,180 | 5,186 | 5,013 | 5,013 | -218 | -4.2% | 2,915,500 |
| 2015/08/19 | 5,372 | 5,405 | 5,230 | 5,231 | -164 | -3% | 2,433,600 |
| 2015/08/18 | 5,400 | 5,438 | 5,377 | 5,395 | -9 | -0.2% | 1,255,800 |
| 2015/08/17 | 5,400 | 5,504 | 5,388 | 5,404 | +24 | +0.4% | 1,695,000 |
| 2015/08/14 | 5,367 | 5,401 | 5,352 | 5,380 | -8 | -0.1% | 1,805,900 |
| 2015/08/13 | 5,289 | 5,397 | 5,271 | 5,388 | +52 | +1% | 1,887,600 |
| 2015/08/12 | 5,352 | 5,396 | 5,254 | 5,336 | +42 | +0.8% | 2,470,900 |
| 2015/08/11 | 5,400 | 5,414 | 5,251 | 5,294 | -96 | -1.8% | 2,650,300 |
| 2015/08/10 | 5,310 | 5,390 | 5,255 | 5,390 | +72 | +1.4% | 1,540,400 |
| 2015/08/07 | 5,250 | 5,354 | 5,213 | 5,318 | +105 | +2% | 2,401,600 |
| 2015/08/06 | 5,200 | 5,250 | 5,179 | 5,213 | +97 | +1.9% | 1,982,300 |
| 2015/08/05 | 5,090 | 5,161 | 5,076 | 5,116 | -7 | -0.1% | 1,211,500 |
| 2015/08/04 | 5,092 | 5,132 | 5,068 | 5,123 | -19 | -0.4% | 1,263,000 |
| 2015/08/03 | 5,154 | 5,155 | 5,042 | 5,142 | -23 | -0.4% | 1,631,300 |
| 2015/07/31 | 5,169 | 5,194 | 5,127 | 5,165 | +47 | +0.9% | 2,026,800 |
| 2015/07/30 | 5,108 | 5,170 | 5,090 | 5,118 | +36 | +0.7% | 1,489,100 |
| 2015/07/29 | 5,089 | 5,107 | 5,059 | 5,082 | +71 | +1.4% | 1,598,000 |
| 2015/07/28 | 5,007 | 5,077 | 4,983 | 5,011 | -98 | -1.9% | 2,339,100 |
| 2015/07/27 | 5,115 | 5,138 | 5,041 | 5,109 | -29 | -0.6% | 1,537,700 |
| 2015/07/24 | 5,186 | 5,202 | 5,125 | 5,138 | -110 | -2.1% | 1,812,600 |
| 2015/07/23 | 5,265 | 5,277 | 5,212 | 5,248 | +18 | +0.3% | 1,351,300 |
| 2015/07/22 | 5,299 | 5,300 | 5,228 | 5,230 | -106 | -2% | 2,225,400 |
| 2015/07/21 | 5,327 | 5,353 | 5,291 | 5,336 | -6 | -0.1% | 1,569,300 |
| 2015/07/17 | 5,209 | 5,342 | 5,204 | 5,342 | +154 | +3% | 2,306,400 |
| 2015/07/16 | 5,168 | 5,230 | 5,150 | 5,188 | +21 | +0.4% | 1,795,100 |
| 2015/07/15 | 5,163 | 5,195 | 5,149 | 5,167 | -13 | -0.3% | 1,484,000 |
| 2015/07/14 | 5,150 | 5,198 | 5,131 | 5,180 | +172 | +3.4% | 2,879,700 |
| 2015/07/13 | 5,000 | 5,015 | 4,951 | 5,008 | +121.5 | +2.5% | 1,557,900 |
| 2015/07/10 | 4,890 | 4,984.5 | 4,856 | 4,886.5 | -43 | -0.9% | 3,233,500 |
| 2015/07/09 | 4,770 | 4,936 | 4,751.5 | 4,929.5 | +79.5 | +1.6% | 4,255,500 |
| 2015/07/08 | 5,012 | 5,030 | 4,845.5 | 4,850 | -234 | -4.6% | 2,371,200 |
| 2015/07/07 | 5,048 | 5,143 | 5,033 | 5,084 | +134 | +2.7% | 3,170,700 |
| 2015/07/06 | 5,049 | 5,049 | 4,922 | 4,950 | -197 | -3.8% | 2,265,000 |
| 2015/07/03 | 5,215 | 5,246 | 5,115 | 5,147 | -36 | -0.7% | 1,039,500 |
| 2015/07/02 | 5,152 | 5,202 | 5,099 | 5,183 | +98 | +1.9% | 2,113,900 |
| 2015/07/01 | 5,143 | 5,150 | 5,069 | 5,085 | -9 | -0.2% | 1,476,600 |
| 2015/06/30 | 5,012 | 5,104 | 5,010 | 5,094 | +63 | +1.3% | 1,820,200 |
| 2015/06/29 | 4,955.5 | 5,111 | 4,942 | 5,031 | -144 | -2.8% | 1,748,800 |
| 2015/06/26 | 5,113 | 5,198 | 5,090 | 5,175 | +7 | +0.1% | 1,431,700 |
| 2015/06/25 | 5,120 | 5,216 | 5,107 | 5,168 | +28 | +0.5% | 1,631,000 |
| 2015/06/24 | 5,180 | 5,190 | 5,137 | 5,140 | -19 | -0.4% | 2,356,500 |
2351～
2400
件表示中 / 3683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 | 522,200円 | +21.2% | +63.8% | 3.10% | 10.07倍 | 1.88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 | 297,600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 | 445,100円 | +5.4% | +12.7% | 2.97% | 10.52倍 | 1.40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 | 89,900円 | -7.6% | +27.6% | 3.70% | 8.60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 | 268,800円 | +11.6% | +18.9% | 2.98% | 11.80倍 | 1.03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
