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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 6,124 | 6,271 | 6,111 | 6,183 | +59 | +1% | 3,663,900 |
| 2025/07/31 | 6,029 | 6,134 | 6,022 | 6,124 | +102 | +1.7% | 3,146,700 |
| 2025/07/30 | 5,972 | 6,032 | 5,937 | 6,022 | +34 | +0.6% | 2,951,500 |
| 2025/07/29 | 6,001 | 6,008 | 5,955 | 5,988 | -63 | -1% | 2,670,100 |
| 2025/07/28 | 6,156 | 6,160 | 6,045 | 6,051 | -66 | -1.1% | 2,692,000 |
| 2025/07/25 | 6,265 | 6,265 | 6,107 | 6,117 | -162 | -2.6% | 3,661,100 |
| 2025/07/24 | 6,254 | 6,333 | 6,214 | 6,279 | +155 | +2.5% | 6,319,200 |
| 2025/07/23 | 5,922 | 6,129 | 5,890 | 6,124 | +229 | +3.9% | 6,355,800 |
| 2025/07/22 | 5,900 | 5,921 | 5,804 | 5,895 | +10 | +0.2% | 3,383,300 |
| 2025/07/18 | 5,970 | 5,976 | 5,860 | 5,885 | -73 | -1.2% | 3,405,500 |
| 2025/07/17 | 5,844 | 5,958 | 5,843 | 5,958 | +117 | +2% | 4,024,700 |
| 2025/07/16 | 5,890 | 5,895 | 5,799 | 5,841 | -46 | -0.8% | 2,961,700 |
| 2025/07/15 | 5,807 | 5,895 | 5,782 | 5,887 | +95 | +1.6% | 3,811,100 |
| 2025/07/14 | 5,710 | 5,817 | 5,696 | 5,792 | +27 | +0.5% | 2,472,100 |
| 2025/07/11 | 5,712 | 5,815 | 5,696 | 5,765 | +68 | +1.2% | 3,572,100 |
| 2025/07/10 | 5,685 | 5,703 | 5,610 | 5,697 | -69 | -1.2% | 6,516,700 |
| 2025/07/09 | 5,819 | 5,823 | 5,753 | 5,766 | +1 | ±0% | 2,410,500 |
| 2025/07/08 | 5,788 | 5,793 | 5,707 | 5,765 | -70 | -1.2% | 6,813,000 |
| 2025/07/07 | 5,901 | 5,910 | 5,816 | 5,835 | -65 | -1.1% | 2,314,500 |
| 2025/07/04 | 6,007 | 6,027 | 5,882 | 5,900 | -106 | -1.8% | 4,162,100 |
| 2025/07/03 | 6,000 | 6,025 | 5,968 | 6,006 | -17 | -0.3% | 3,552,400 |
| 2025/07/02 | 6,007 | 6,037 | 5,932 | 6,023 | -25 | -0.4% | 4,189,300 |
| 2025/07/01 | 6,068 | 6,070 | 5,997 | 6,048 | -63 | -1% | 3,597,000 |
| 2025/06/30 | 6,120 | 6,156 | 6,061 | 6,111 | +25 | +0.4% | 5,203,600 |
| 2025/06/27 | 6,050 | 6,174 | 6,035 | 6,086 | +83 | +1.4% | 6,532,300 |
| 2025/06/26 | 5,869 | 6,003 | 5,801 | 6,003 | +153 | +2.6% | 6,529,200 |
| 2025/06/25 | 5,872 | 5,876 | 5,793 | 5,850 | -6 | -0.1% | 3,454,900 |
| 2025/06/24 | 5,893 | 5,924 | 5,832 | 5,856 | +47 | +0.8% | 3,056,300 |
| 2025/06/23 | 5,800 | 5,820 | 5,746 | 5,809 | +21 | +0.4% | 2,797,600 |
| 2025/06/20 | 5,879 | 5,908 | 5,788 | 5,788 | -109 | -1.8% | 5,179,900 |
| 2025/06/19 | 5,918 | 5,929 | 5,866 | 5,897 | -47 | -0.8% | 2,363,300 |
| 2025/06/18 | 5,852 | 5,948 | 5,837 | 5,944 | +41 | +0.7% | 3,524,000 |
| 2025/06/17 | 5,902 | 5,930 | 5,883 | 5,903 | -17 | -0.3% | 2,584,200 |
| 2025/06/16 | 5,950 | 5,977 | 5,901 | 5,920 | +36 | +0.6% | 2,910,800 |
| 2025/06/13 | 5,930 | 5,963 | 5,851 | 5,884 | -93 | -1.6% | 4,981,200 |
| 2025/06/12 | 6,041 | 6,056 | 5,964 | 5,977 | -24 | -0.4% | 3,503,300 |
| 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 |
1～
50
件表示中 / 3754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 | 618,300円 | -11.9% | -13.0% | 3.40% | 12.72倍 | 2.33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 | 326,900円 | -16.3% | -13.2% | 4.74% | 8.47倍 | 1.23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 | 121,300円 | -7.2% | -14.2% | 3.96% | 12.81倍 | 1.28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 | 452,700円 | -14.7% | +32.6% | 3.31% | 12.50倍 | 1.00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 | 376,900円 | -19.3% | +12.3% | 3.29% | 16.07倍 | 1.46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
