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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 5,492 | 5,604 | 5,490 | 5,587 | +145 | +2.7% | 3,941,300 |
| 2024/06/07 | 5,434 | 5,462 | 5,394 | 5,442 | +17 | +0.3% | 3,420,400 |
| 2024/06/06 | 5,431 | 5,443 | 5,378 | 5,425 | +64 | +1.2% | 5,024,000 |
| 2024/06/05 | 5,410 | 5,434 | 5,330 | 5,361 | -173 | -3.1% | 5,954,100 |
| 2024/06/04 | 5,632 | 5,682 | 5,458 | 5,534 | -105 | -1.9% | 7,232,300 |
| 2024/06/03 | 5,574 | 5,650 | 5,536 | 5,639 | +210 | +3.9% | 6,159,500 |
| 2024/05/31 | 5,342 | 5,454 | 5,315 | 5,429 | +99 | +1.9% | 17,863,900 |
| 2024/05/30 | 5,300 | 5,375 | 5,255 | 5,330 | -31 | -0.6% | 5,133,300 |
| 2024/05/29 | 5,364 | 5,484 | 5,343 | 5,361 | -3 | -0.1% | 5,433,300 |
| 2024/05/28 | 5,360 | 5,369 | 5,317 | 5,364 | +15 | +0.3% | 3,634,800 |
| 2024/05/27 | 5,248 | 5,349 | 5,223 | 5,349 | +189 | +3.7% | 4,867,200 |
| 2024/05/24 | 5,091 | 5,189 | 5,079 | 5,160 | -43 | -0.8% | 4,721,000 |
| 2024/05/23 | 5,144 | 5,209 | 5,102 | 5,203 | +59 | +1.1% | 5,364,900 |
| 2024/05/22 | 5,107 | 5,227 | 5,057 | 5,144 | +61 | +1.2% | 8,516,200 |
| 2024/05/21 | 5,314 | 5,397 | 5,073 | 5,083 | +116 | +2.3% | 16,909,300 |
| 2024/05/20 | 4,892 | 4,995 | 4,883 | 4,967 | +47 | +1% | 5,456,700 |
| 2024/05/17 | 4,890 | 4,942 | 4,884 | 4,920 | -24 | -0.5% | 5,223,200 |
| 2024/05/16 | 4,964 | 4,978 | 4,866 | 4,944 | +18 | +0.4% | 6,397,800 |
| 2024/05/15 | 4,905 | 4,954 | 4,894 | 4,926 | -26 | -0.5% | 5,302,100 |
| 2024/05/14 | 5,000 | 5,025 | 4,880 | 4,952 | -85 | -1.7% | 7,436,000 |
| 2024/05/13 | 5,071 | 5,083 | 5,002 | 5,037 | -78 | -1.5% | 4,649,800 |
| 2024/05/10 | 5,062 | 5,164 | 5,041 | 5,115 | +78 | +1.5% | 4,568,900 |
| 2024/05/09 | 5,004 | 5,058 | 4,981 | 5,037 | +97 | +2% | 3,800,800 |
| 2024/05/08 | 5,016 | 5,073 | 4,925 | 4,940 | -110 | -2.2% | 5,388,700 |
| 2024/05/07 | 5,100 | 5,115 | 4,992 | 5,050 | ±0 | ±0% | 4,899,000 |
| 2024/05/02 | 4,975 | 5,069 | 4,972 | 5,050 | +77 | +1.5% | 4,591,900 |
| 2024/05/01 | 4,985 | 4,994 | 4,928 | 4,973 | -18 | -0.4% | 4,375,700 |
| 2024/04/30 | 4,965 | 4,991 | 4,880 | 4,991 | +89 | +1.8% | 6,417,400 |
| 2024/04/26 | 4,817 | 4,918 | 4,790 | 4,902 | +95 | +2% | 6,291,900 |
| 2024/04/25 | 4,854 | 4,927 | 4,790 | 4,807 | -117 | -2.4% | 4,970,300 |
| 2024/04/24 | 4,822 | 4,925 | 4,802 | 4,924 | +115 | +2.4% | 5,843,600 |
| 2024/04/23 | 4,790 | 4,841 | 4,782 | 4,809 | +69 | +1.5% | 4,792,100 |
| 2024/04/22 | 4,688 | 4,760 | 4,685 | 4,740 | +102 | +2.2% | 5,039,400 |
| 2024/04/19 | 4,667 | 4,668 | 4,558 | 4,638 | -34 | -0.7% | 5,957,900 |
| 2024/04/18 | 4,588 | 4,716 | 4,578 | 4,672 | +98 | +2.1% | 4,821,200 |
| 2024/04/17 | 4,647 | 4,677 | 4,574 | 4,574 | -66 | -1.4% | 4,049,000 |
| 2024/04/16 | 4,770 | 4,776 | 4,600 | 4,640 | -227 | -4.7% | 7,251,400 |
| 2024/04/15 | 4,732 | 4,867 | 4,726 | 4,867 | +73 | +1.5% | 4,929,600 |
| 2024/04/12 | 4,810 | 4,810 | 4,745 | 4,794 | +10 | +0.2% | 4,485,600 |
| 2024/04/11 | 4,735 | 4,805 | 4,713 | 4,784 | +39 | +0.8% | 4,376,900 |
| 2024/04/10 | 4,774 | 4,797 | 4,745 | 4,745 | -99 | -2% | 4,135,500 |
| 2024/04/09 | 4,807 | 4,867 | 4,802 | 4,844 | +40 | +0.8% | 3,509,200 |
| 2024/04/08 | 4,773 | 4,869 | 4,760 | 4,804 | +44 | +0.9% | 5,005,000 |
| 2024/04/05 | 4,690 | 4,777 | 4,664 | 4,760 | +3 | +0.1% | 5,789,400 |
| 2024/04/04 | 4,644 | 4,810 | 4,638 | 4,757 | +130 | +2.8% | 6,449,100 |
| 2024/04/03 | 4,640 | 4,680 | 4,588 | 4,627 | -39 | -0.8% | 6,092,000 |
| 2024/04/02 | 4,631 | 4,765 | 4,623 | 4,666 | +43 | +0.9% | 5,931,900 |
| 2024/04/01 | 4,773 | 4,788 | 4,590 | 4,623 | -80 | -1.7% | 4,676,300 |
| 2024/03/29 | 4,742 | 4,776 | 4,697 | 4,703 | -22 | -0.5% | 4,678,600 |
| 2024/03/28 | 4,700 | 4,757 | 4,683 | 4,725 | -35 | -0.7% | 5,218,100 |
201～
250
件表示中 / 3673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 | 515,400円 | +21.2% | +63.8% | 3.14% | 9.94倍 | 1.85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 | 284,400円 | +9.5% | +114.4% | 5.10% | 6.82倍 | 1.00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 | 433,600円 | +5.4% | +12.7% | 3.04% | 10.24倍 | 1.37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 | 96,500円 | -7.6% | +27.6% | 3.45% | 9.23倍 | 0.99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 | 281,600円 | +11.6% | +18.9% | 2.84% | 12.36倍 | 1.09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
