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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 3,103 | 3,120 | 3,097 | 3,106 | +26 | +0.8% | 3,239,300 |
| 2023/08/14 | 3,110 | 3,145 | 3,080 | 3,080 | -29 | -0.9% | 4,555,000 |
| 2023/08/10 | 3,089 | 3,146 | 3,089 | 3,109 | +21 | +0.7% | 5,309,800 |
| 2023/08/09 | 3,074 | 3,105 | 3,052 | 3,088 | +10 | +0.3% | 4,465,100 |
| 2023/08/08 | 3,069 | 3,083 | 3,031 | 3,078 | -37 | -1.2% | 8,231,100 |
| 2023/08/07 | 3,061 | 3,120 | 3,060 | 3,115 | +55 | +1.8% | 6,234,100 |
| 2023/08/04 | 2,965 | 3,069 | 2,960.5 | 3,060 | +90 | +3% | 7,165,700 |
| 2023/08/03 | 3,032 | 3,037 | 2,970 | 2,970 | -90 | -2.9% | 13,671,100 |
| 2023/08/02 | 3,150 | 3,152 | 3,051 | 3,060 | -190 | -5.8% | 11,090,600 |
| 2023/08/01 | 3,270 | 3,270 | 3,246 | 3,250 | -9 | -0.3% | 3,536,300 |
| 2023/07/31 | 3,248 | 3,269 | 3,239 | 3,259 | +53 | +1.7% | 5,213,300 |
| 2023/07/28 | 3,201 | 3,217 | 3,166 | 3,206 | -13 | -0.4% | 7,357,500 |
| 2023/07/27 | 3,160 | 3,228 | 3,159 | 3,219 | +59 | +1.9% | 4,862,100 |
| 2023/07/26 | 3,170 | 3,179 | 3,151 | 3,160 | -20 | -0.6% | 3,542,500 |
| 2023/07/25 | 3,218 | 3,224 | 3,165 | 3,180 | -37 | -1.2% | 3,834,800 |
| 2023/07/24 | 3,198 | 3,227 | 3,183 | 3,217 | +18 | +0.6% | 2,649,600 |
| 2023/07/21 | 3,201 | 3,227 | 3,172 | 3,199 | +36 | +1.1% | 3,538,100 |
| 2023/07/20 | 3,216 | 3,220 | 3,147 | 3,163 | -42 | -1.3% | 3,151,700 |
| 2023/07/19 | 3,159 | 3,207 | 3,159 | 3,205 | +66 | +2.1% | 3,224,400 |
| 2023/07/18 | 3,127 | 3,153 | 3,116 | 3,139 | +12 | +0.4% | 3,282,700 |
| 2023/07/14 | 3,133 | 3,159 | 3,081 | 3,127 | -50 | -1.6% | 6,022,100 |
| 2023/07/13 | 3,187 | 3,201 | 3,164 | 3,177 | -21 | -0.7% | 3,522,200 |
| 2023/07/12 | 3,251 | 3,260 | 3,172 | 3,198 | -51 | -1.6% | 4,400,400 |
| 2023/07/11 | 3,252 | 3,281 | 3,237 | 3,249 | -30 | -0.9% | 4,491,100 |
| 2023/07/10 | 3,268 | 3,306 | 3,260 | 3,279 | -5 | -0.2% | 5,214,100 |
| 2023/07/07 | 3,296 | 3,317 | 3,267 | 3,284 | -47 | -1.4% | 4,347,300 |
| 2023/07/06 | 3,332 | 3,354 | 3,308 | 3,331 | -15 | -0.4% | 3,961,700 |
| 2023/07/05 | 3,320 | 3,366 | 3,312 | 3,346 | -11 | -0.3% | 3,402,200 |
| 2023/07/04 | 3,348 | 3,357 | 3,334 | 3,357 | +12 | +0.4% | 3,438,600 |
| 2023/07/03 | 3,318 | 3,345 | 3,311 | 3,345 | +30 | +0.9% | 2,786,400 |
| 2023/06/30 | 3,326 | 3,330 | 3,289 | 3,315 | -11 | -0.3% | 4,054,700 |
| 2023/06/29 | 3,349 | 3,360 | 3,305 | 3,326 | -13 | -0.4% | 3,123,100 |
| 2023/06/28 | 3,298 | 3,341 | 3,284 | 3,339 | +53 | +1.6% | 4,535,300 |
| 2023/06/27 | 3,281 | 3,299 | 3,262 | 3,286 | +1 | ±0% | 4,051,700 |
| 2023/06/26 | 3,287 | 3,330 | 3,266 | 3,285 | -31 | -0.9% | 3,092,100 |
| 2023/06/23 | 3,365 | 3,373 | 3,287 | 3,316 | -49 | -1.5% | 4,973,500 |
| 2023/06/22 | 3,329 | 3,368 | 3,323 | 3,365 | +56 | +1.7% | 5,085,200 |
| 2023/06/21 | 3,288 | 3,310 | 3,253 | 3,309 | +83 | +2.6% | 6,940,600 |
| 2023/06/20 | 3,250 | 3,294 | 3,213 | 3,226 | -173 | -5.1% | 11,485,400 |
| 2023/06/19 | 3,377 | 3,421 | 3,374 | 3,399 | +29 | +0.9% | 3,941,700 |
| 2023/06/16 | 3,364 | 3,391 | 3,326 | 3,370 | +9 | +0.3% | 8,259,600 |
| 2023/06/15 | 3,316 | 3,392 | 3,285 | 3,361 | +35 | +1.1% | 6,187,200 |
| 2023/06/14 | 3,298 | 3,326 | 3,282 | 3,326 | +37 | +1.1% | 4,602,600 |
| 2023/06/13 | 3,280 | 3,296 | 3,256 | 3,289 | +57 | +1.8% | 5,253,200 |
| 2023/06/12 | 3,249 | 3,262 | 3,221 | 3,232 | +11 | +0.3% | 4,015,900 |
| 2023/06/09 | 3,213 | 3,244 | 3,198 | 3,221 | +38 | +1.2% | 6,787,200 |
| 2023/06/08 | 3,209 | 3,246 | 3,159 | 3,183 | -34 | -1.1% | 6,104,800 |
| 2023/06/07 | 3,307 | 3,330 | 3,202 | 3,217 | -67 | -2% | 8,028,100 |
| 2023/06/06 | 3,213 | 3,292 | 3,193 | 3,284 | +71 | +2.2% | 3,670,400 |
| 2023/06/05 | 3,208 | 3,230 | 3,195 | 3,213 | +46 | +1.5% | 4,072,000 |
401～
450
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
