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 |
|---|---|---|---|---|---|---|---|
| 2012/07/31 | 1,789 | 1,819 | 1,777 | 1,812 | +21 | +1.2% | 2,661,000 |
| 2012/07/30 | 1,796 | 1,799 | 1,767 | 1,791 | +24 | +1.4% | 3,759,300 |
| 2012/07/27 | 1,768 | 1,782 | 1,730 | 1,767 | +39 | +2.3% | 3,700,200 |
| 2012/07/26 | 1,734 | 1,744 | 1,710 | 1,728 | +4 | +0.2% | 4,118,900 |
| 2012/07/25 | 1,786 | 1,790 | 1,710 | 1,724 | -85 | -4.7% | 3,597,300 |
| 2012/07/24 | 1,804 | 1,825 | 1,793 | 1,809 | -11 | -0.6% | 1,514,400 |
| 2012/07/23 | 1,831 | 1,860 | 1,817 | 1,820 | -37 | -2% | 1,687,100 |
| 2012/07/20 | 1,910 | 1,910 | 1,818 | 1,857 | -65 | -3.4% | 3,073,500 |
| 2012/07/19 | 1,910 | 1,939 | 1,901 | 1,922 | +38 | +2% | 2,286,200 |
| 2012/07/18 | 1,896 | 1,920 | 1,881 | 1,884 | +7 | +0.4% | 1,964,400 |
| 2012/07/17 | 1,858 | 1,893 | 1,856 | 1,877 | +38 | +2.1% | 2,706,500 |
| 2012/07/13 | 1,865 | 1,882 | 1,835 | 1,839 | -44 | -2.3% | 2,969,000 |
| 2012/07/12 | 1,914 | 1,944 | 1,881 | 1,883 | -32 | -1.7% | 2,030,200 |
| 2012/07/11 | 1,906 | 1,928 | 1,890 | 1,915 | -7 | -0.4% | 2,308,400 |
| 2012/07/10 | 1,964 | 1,980 | 1,916 | 1,922 | -47 | -2.4% | 2,189,900 |
| 2012/07/09 | 1,961 | 1,994 | 1,940 | 1,969 | -34 | -1.7% | 1,937,800 |
| 2012/07/06 | 2,032 | 2,034 | 1,986 | 2,003 | -31 | -1.5% | 2,072,400 |
| 2012/07/05 | 2,031 | 2,062 | 2,015 | 2,034 | -11 | -0.5% | 1,362,600 |
| 2012/07/04 | 2,065 | 2,075 | 2,035 | 2,045 | -5 | -0.2% | 1,534,600 |
| 2012/07/03 | 2,003 | 2,055 | 2,003 | 2,050 | +44 | +2.2% | 1,842,000 |
| 2012/07/02 | 2,001 | 2,017 | 1,975 | 2,006 | +20 | +1% | 1,709,000 |
| 2012/06/29 | 1,928 | 2,008 | 1,923 | 1,986 | +25 | +1.3% | 2,817,800 |
| 2012/06/28 | 1,946 | 1,991 | 1,945 | 1,961 | +55 | +2.9% | 2,606,800 |
| 2012/06/27 | 1,903 | 1,911 | 1,865 | 1,906 | +22 | +1.2% | 2,066,100 |
| 2012/06/26 | 1,903 | 1,924 | 1,854 | 1,884 | -50 | -2.6% | 3,155,300 |
| 2012/06/25 | 1,951 | 1,960 | 1,929 | 1,934 | -15 | -0.8% | 1,458,900 |
| 2012/06/22 | 1,923 | 1,961 | 1,918 | 1,949 | -14 | -0.7% | 2,044,000 |
| 2012/06/21 | 1,937 | 1,984 | 1,933 | 1,963 | +29 | +1.5% | 2,587,400 |
| 2012/06/20 | 1,894 | 1,943 | 1,889 | 1,934 | +46 | +2.4% | 2,277,400 |
| 2012/06/19 | 1,888 | 1,908 | 1,880 | 1,888 | -9 | -0.5% | 1,468,100 |
| 2012/06/18 | 1,924 | 1,936 | 1,883 | 1,897 | +41 | +2.2% | 2,144,600 |
| 2012/06/15 | 1,846 | 1,861 | 1,837 | 1,856 | +31 | +1.7% | 2,288,100 |
| 2012/06/14 | 1,781 | 1,838 | 1,777 | 1,825 | +21 | +1.2% | 2,108,300 |
| 2012/06/13 | 1,786 | 1,811 | 1,773 | 1,804 | +3 | +0.2% | 1,649,700 |
| 2012/06/12 | 1,775 | 1,813 | 1,755 | 1,801 | -14 | -0.8% | 2,485,400 |
| 2012/06/11 | 1,840 | 1,841 | 1,797 | 1,815 | +21 | +1.2% | 2,329,800 |
| 2012/06/08 | 1,831 | 1,832 | 1,777 | 1,794 | -42 | -2.3% | 4,033,200 |
| 2012/06/07 | 1,830 | 1,850 | 1,811 | 1,836 | +44 | +2.5% | 2,507,300 |
| 2012/06/06 | 1,753 | 1,802 | 1,737 | 1,792 | +48 | +2.8% | 3,554,800 |
| 2012/06/05 | 1,671 | 1,747 | 1,671 | 1,744 | +81 | +4.9% | 3,799,600 |
| 2012/06/04 | 1,670 | 1,676 | 1,651 | 1,663 | -56 | -3.3% | 2,435,800 |
| 2012/06/01 | 1,690 | 1,746 | 1,687 | 1,719 | +12 | +0.7% | 4,830,300 |
| 2012/05/31 | 1,700 | 1,711 | 1,682 | 1,707 | -26 | -1.5% | 3,440,000 |
| 2012/05/30 | 1,742 | 1,748 | 1,721 | 1,733 | -38 | -2.1% | 2,267,900 |
| 2012/05/29 | 1,749 | 1,771 | 1,726 | 1,771 | +5 | +0.3% | 2,219,700 |
| 2012/05/28 | 1,779 | 1,780 | 1,743 | 1,766 | -4 | -0.2% | 1,668,600 |
| 2012/05/25 | 1,783 | 1,797 | 1,760 | 1,770 | -7 | -0.4% | 2,264,000 |
| 2012/05/24 | 1,759 | 1,788 | 1,752 | 1,777 | +17 | +1% | 2,094,900 |
| 2012/05/23 | 1,791 | 1,800 | 1,755 | 1,760 | -29 | -1.6% | 2,650,100 |
| 2012/05/22 | 1,805 | 1,805 | 1,780 | 1,789 | -1 | -0.1% | 2,294,000 |
3101～
3150
件表示中 / 3674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 | 450,200円 | +21.2% | +63.8% | 3.60% | 8.68倍 | 1.62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 | 257,600円 | +9.5% | +114.4% | 5.63% | 6.18倍 | 0.90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 | 383,500円 | +5.4% | +12.7% | 3.44% | 9.06倍 | 1.21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 | 84,000円 | -7.6% | +27.6% | 3.96% | 8.03倍 | 0.86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 | 248,700円 | +11.6% | +18.9% | 3.22% | 10.92倍 | 0.96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
