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 |
|---|---|---|---|---|---|---|---|
| 2014/01/16 | 3,380 | 3,416 | 3,373 | 3,384 | +23 | +0.7% | 2,308,200 |
| 2014/01/15 | 3,325 | 3,363 | 3,322 | 3,361 | +96 | +2.9% | 3,578,300 |
| 2014/01/14 | 3,316 | 3,316 | 3,241 | 3,265 | -90 | -2.7% | 3,850,800 |
| 2014/01/10 | 3,365 | 3,375 | 3,305 | 3,355 | -55 | -1.6% | 5,052,800 |
| 2014/01/09 | 3,405 | 3,440 | 3,375 | 3,410 | +10 | +0.3% | 2,461,300 |
| 2014/01/08 | 3,400 | 3,410 | 3,360 | 3,400 | +30 | +0.9% | 2,913,600 |
| 2014/01/07 | 3,410 | 3,425 | 3,360 | 3,370 | -95 | -2.7% | 2,723,400 |
| 2014/01/06 | 3,495 | 3,515 | 3,425 | 3,465 | -50 | -1.4% | 2,754,500 |
| 2013/12/30 | 3,550 | 3,550 | 3,500 | 3,515 | +5 | +0.1% | 2,111,400 |
| 2013/12/27 | 3,500 | 3,515 | 3,460 | 3,510 | +30 | +0.9% | 1,995,600 |
| 2013/12/26 | 3,455 | 3,490 | 3,445 | 3,480 | +50 | +1.5% | 1,540,600 |
| 2013/12/25 | 3,410 | 3,430 | 3,395 | 3,430 | -10 | -0.3% | 1,627,800 |
| 2013/12/24 | 3,450 | 3,480 | 3,430 | 3,440 | +15 | +0.4% | 2,399,900 |
| 2013/12/20 | 3,420 | 3,430 | 3,385 | 3,425 | +5 | +0.1% | 2,393,800 |
| 2013/12/19 | 3,375 | 3,425 | 3,370 | 3,420 | +55 | +1.6% | 3,431,500 |
| 2013/12/18 | 3,300 | 3,375 | 3,285 | 3,365 | +65 | +2% | 2,528,600 |
| 2013/12/17 | 3,305 | 3,330 | 3,270 | 3,300 | +20 | +0.6% | 1,530,500 |
| 2013/12/16 | 3,295 | 3,315 | 3,255 | 3,280 | -45 | -1.4% | 2,321,500 |
| 2013/12/13 | 3,325 | 3,370 | 3,270 | 3,325 | -10 | -0.3% | 5,202,900 |
| 2013/12/12 | 3,320 | 3,345 | 3,310 | 3,335 | -15 | -0.4% | 1,404,200 |
| 2013/12/11 | 3,385 | 3,385 | 3,310 | 3,350 | -15 | -0.4% | 1,920,300 |
| 2013/12/10 | 3,355 | 3,390 | 3,350 | 3,365 | +5 | +0.1% | 1,797,700 |
| 2013/12/09 | 3,380 | 3,390 | 3,335 | 3,360 | +35 | +1.1% | 2,191,100 |
| 2013/12/06 | 3,305 | 3,335 | 3,275 | 3,325 | +15 | +0.5% | 1,773,900 |
| 2013/12/05 | 3,330 | 3,380 | 3,295 | 3,310 | -45 | -1.3% | 2,234,700 |
| 2013/12/04 | 3,435 | 3,440 | 3,350 | 3,355 | -120 | -3.5% | 2,667,100 |
| 2013/12/03 | 3,450 | 3,490 | 3,410 | 3,475 | +45 | +1.3% | 2,836,500 |
| 2013/12/02 | 3,410 | 3,445 | 3,410 | 3,430 | +30 | +0.9% | 1,690,900 |
| 2013/11/29 | 3,410 | 3,440 | 3,380 | 3,400 | -25 | -0.7% | 2,748,800 |
| 2013/11/28 | 3,450 | 3,460 | 3,400 | 3,425 | +20 | +0.6% | 1,576,400 |
| 2013/11/27 | 3,405 | 3,430 | 3,395 | 3,405 | -30 | -0.9% | 1,250,600 |
| 2013/11/26 | 3,430 | 3,460 | 3,410 | 3,435 | -5 | -0.1% | 2,063,000 |
| 2013/11/25 | 3,430 | 3,480 | 3,425 | 3,440 | +45 | +1.3% | 2,360,700 |
| 2013/11/22 | 3,455 | 3,470 | 3,380 | 3,395 | -35 | -1% | 3,104,400 |
| 2013/11/21 | 3,380 | 3,435 | 3,355 | 3,430 | +60 | +1.8% | 2,825,600 |
| 2013/11/20 | 3,400 | 3,410 | 3,330 | 3,370 | -60 | -1.7% | 2,467,400 |
| 2013/11/19 | 3,395 | 3,445 | 3,385 | 3,430 | -30 | -0.9% | 2,487,700 |
| 2013/11/18 | 3,420 | 3,485 | 3,410 | 3,460 | +80 | +2.4% | 3,467,000 |
| 2013/11/15 | 3,300 | 3,400 | 3,300 | 3,380 | +100 | +3% | 3,796,600 |
| 2013/11/14 | 3,245 | 3,300 | 3,235 | 3,280 | +40 | +1.2% | 2,166,600 |
| 2013/11/13 | 3,285 | 3,285 | 3,215 | 3,240 | -50 | -1.5% | 1,995,200 |
| 2013/11/12 | 3,185 | 3,290 | 3,180 | 3,290 | +105 | +3.3% | 2,856,800 |
| 2013/11/11 | 3,170 | 3,185 | 3,150 | 3,185 | +80 | +2.6% | 1,566,000 |
| 2013/11/08 | 3,105 | 3,125 | 3,085 | 3,105 | -35 | -1.1% | 1,627,900 |
| 2013/11/07 | 3,180 | 3,185 | 3,125 | 3,140 | -35 | -1.1% | 1,069,300 |
| 2013/11/06 | 3,155 | 3,185 | 3,120 | 3,175 | +30 | +1% | 1,830,300 |
| 2013/11/05 | 3,190 | 3,205 | 3,120 | 3,145 | -5 | -0.2% | 1,589,500 |
| 2013/11/01 | 3,250 | 3,255 | 3,135 | 3,150 | -55 | -1.7% | 1,893,500 |
| 2013/10/31 | 3,225 | 3,265 | 3,200 | 3,205 | ±0 | ±0% | 2,461,900 |
| 2013/10/30 | 3,195 | 3,210 | 3,175 | 3,205 | +55 | +1.7% | 2,035,000 |
2751～
2800
件表示中 / 3681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 | 504,500円 | +21.2% | +63.8% | 3.21% | 9.73倍 | 1.81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 | 291,400円 | +9.5% | +114.4% | 4.98% | 6.99倍 | 1.02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 | 435,300円 | +5.4% | +12.7% | 3.03% | 10.28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 | 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 | 271,800円 | +11.6% | +18.9% | 2.94% | 11.93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
