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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 6,120 | 6,128 | 5,970 | 6,001 | -154 | -2.5% | 5,156,900 |
| 2025/06/10 | 6,256 | 6,293 | 6,130 | 6,155 | -70 | -1.1% | 4,603,000 |
| 2025/06/09 | 6,214 | 6,269 | 6,207 | 6,225 | +27 | +0.4% | 2,935,900 |
| 2025/06/06 | 6,225 | 6,242 | 6,187 | 6,198 | +26 | +0.4% | 3,343,700 |
| 2025/06/05 | 6,235 | 6,257 | 6,170 | 6,172 | -94 | -1.5% | 4,563,300 |
| 2025/06/04 | 6,158 | 6,266 | 6,149 | 6,266 | +94 | +1.5% | 4,701,200 |
| 2025/06/03 | 6,195 | 6,198 | 6,122 | 6,172 | -3 | ±0% | 3,529,900 |
| 2025/06/02 | 6,075 | 6,175 | 6,035 | 6,175 | +63 | +1% | 4,162,600 |
| 2025/05/30 | 6,106 | 6,153 | 6,085 | 6,112 | -56 | -0.9% | 8,870,500 |
| 2025/05/29 | 6,000 | 6,177 | 5,999 | 6,168 | +199 | +3.3% | 7,022,900 |
| 2025/05/28 | 6,050 | 6,107 | 5,908 | 5,969 | +80 | +1.4% | 5,858,400 |
| 2025/05/27 | 5,721 | 5,909 | 5,718 | 5,889 | +94 | +1.6% | 3,594,400 |
| 2025/05/26 | 5,759 | 5,827 | 5,759 | 5,795 | +45 | +0.8% | 2,929,200 |
| 2025/05/23 | 5,680 | 5,828 | 5,658 | 5,750 | +103 | +1.8% | 4,996,200 |
| 2025/05/22 | 5,607 | 5,680 | 5,580 | 5,647 | -2 | ±0% | 5,395,600 |
| 2025/05/21 | 5,651 | 5,699 | 5,575 | 5,649 | -151 | -2.6% | 8,832,400 |
| 2025/05/20 | 5,890 | 5,916 | 5,791 | 5,800 | -50 | -0.9% | 4,480,700 |
| 2025/05/19 | 5,915 | 5,915 | 5,848 | 5,850 | -66 | -1.1% | 3,564,500 |
| 2025/05/16 | 5,898 | 5,971 | 5,840 | 5,916 | +106 | +1.8% | 5,943,100 |
| 2025/05/15 | 5,840 | 5,858 | 5,752 | 5,810 | -101 | -1.7% | 4,152,000 |
| 2025/05/14 | 5,794 | 5,911 | 5,788 | 5,911 | +39 | +0.7% | 4,573,600 |
| 2025/05/13 | 6,000 | 6,018 | 5,843 | 5,872 | -60 | -1% | 6,391,300 |
| 2025/05/12 | 5,921 | 5,952 | 5,878 | 5,932 | +111 | +1.9% | 3,246,000 |
| 2025/05/09 | 5,820 | 5,842 | 5,760 | 5,821 | +101 | +1.8% | 4,045,000 |
| 2025/05/08 | 5,753 | 5,793 | 5,686 | 5,720 | -54 | -0.9% | 3,498,000 |
| 2025/05/07 | 5,831 | 5,831 | 5,720 | 5,774 | +125 | +2.2% | 5,659,500 |
| 2025/05/02 | 5,668 | 5,742 | 5,644 | 5,649 | -19 | -0.3% | 4,242,300 |
| 2025/05/01 | 5,666 | 5,670 | 5,571 | 5,668 | -40 | -0.7% | 3,636,000 |
| 2025/04/30 | 5,717 | 5,758 | 5,599 | 5,708 | +91 | +1.6% | 5,766,800 |
| 2025/04/28 | 5,638 | 5,658 | 5,561 | 5,617 | +52 | +0.9% | 8,361,600 |
| 2025/04/25 | 5,629 | 5,654 | 5,546 | 5,565 | -11 | -0.2% | 4,613,200 |
| 2025/04/24 | 5,499 | 5,596 | 5,486 | 5,576 | +166 | +3.1% | 4,364,000 |
| 2025/04/23 | 5,448 | 5,466 | 5,356 | 5,410 | +221 | +4.3% | 4,845,500 |
| 2025/04/22 | 5,204 | 5,233 | 5,140 | 5,189 | -16 | -0.3% | 3,129,000 |
| 2025/04/21 | 5,290 | 5,300 | 5,179 | 5,205 | -86 | -1.6% | 3,407,300 |
| 2025/04/18 | 5,229 | 5,307 | 5,205 | 5,291 | +49 | +0.9% | 2,775,900 |
| 2025/04/17 | 5,053 | 5,242 | 5,048 | 5,242 | +197 | +3.9% | 4,044,400 |
| 2025/04/16 | 5,081 | 5,109 | 4,985 | 5,045 | +6 | +0.1% | 3,114,700 |
| 2025/04/15 | 5,021 | 5,060 | 4,974 | 5,039 | +79 | +1.6% | 4,663,100 |
| 2025/04/14 | 4,929 | 5,025 | 4,929 | 4,960 | +45 | +0.9% | 4,547,500 |
| 2025/04/11 | 4,967 | 4,984 | 4,832 | 4,915 | -352 | -6.7% | 9,920,200 |
| 2025/04/10 | 5,330 | 5,355 | 5,207 | 5,267 | +523 | +11% | 8,247,700 |
| 2025/04/09 | 4,906 | 4,907 | 4,684 | 4,744 | -332 | -6.5% | 9,197,900 |
| 2025/04/08 | 4,922 | 5,145 | 4,913 | 5,076 | +574 | +12.7% | 8,950,900 |
| 2025/04/07 | 4,432 | 4,646 | 4,355 | 4,502 | -652 | -12.7% | 10,375,700 |
| 2025/04/04 | 5,351 | 5,442 | 5,031 | 5,154 | -368 | -6.7% | 9,024,600 |
| 2025/04/03 | 5,525 | 5,629 | 5,459 | 5,522 | -303 | -5.2% | 7,906,800 |
| 2025/04/02 | 5,856 | 5,864 | 5,741 | 5,825 | +26 | +0.4% | 5,456,200 |
| 2025/04/01 | 5,833 | 5,877 | 5,760 | 5,799 | +63 | +1.1% | 5,150,900 |
| 2025/03/31 | 5,785 | 5,818 | 5,673 | 5,736 | -288 | -4.8% | 6,805,300 |
1～
50
件表示中 / 3718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 | 600,100円 | -11.9% | -13.0% | 3.50% | 12.38倍 | 2.27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 | 337,700円 | -16.3% | -13.2% | 4.59% | 8.81倍 | 1.28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 |
| 第一生命 | 108,300円 | -7.2% | -14.2% | 4.43% | 11.47倍 | 1.15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 |
| ＳＯＭＰＯＨＤ | 427,000円 | -20.8% | - | 3.51% | 11.84倍 | 1.39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 |
| Ｔ＆ＤＨＤ | 325,100円 | -19.3% | +12.3% | 3.81% | 13.93倍 | 1.26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
