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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 2,776.5 | 2,811 | 2,771 | 2,805 | +28.5 | +1% | 6,510,400 |
| 2022/12/06 | 2,798 | 2,808.5 | 2,758 | 2,776.5 | +42 | +1.5% | 7,221,900 |
| 2022/12/05 | 2,703 | 2,746 | 2,695.5 | 2,734.5 | -18.5 | -0.7% | 8,147,000 |
| 2022/12/02 | 2,770 | 2,777.5 | 2,705 | 2,753 | -49.5 | -1.8% | 10,256,600 |
| 2022/12/01 | 2,810 | 2,830 | 2,790.5 | 2,802.5 | -24.5 | -0.9% | 10,168,400 |
| 2022/11/30 | 2,902 | 2,918 | 2,800 | 2,827 | -78.5 | -2.7% | 19,386,300 |
| 2022/11/29 | 2,889.5 | 2,932.5 | 2,870.5 | 2,905.5 | +15.5 | +0.5% | 10,320,600 |
| 2022/11/28 | 2,950 | 2,970.5 | 2,876.5 | 2,890 | -54 | -1.8% | 7,886,000 |
| 2022/11/25 | 2,907.5 | 2,950 | 2,889 | 2,944 | +33.5 | +1.2% | 7,281,400 |
| 2022/11/24 | 2,875 | 2,924.5 | 2,864.5 | 2,910.5 | +73 | +2.6% | 9,056,900 |
| 2022/11/22 | 2,813.5 | 2,852.5 | 2,774 | 2,837.5 | +46.5 | +1.7% | 12,186,000 |
| 2022/11/21 | 2,800 | 2,802.5 | 2,688 | 2,791 | +63.5 | +2.3% | 13,301,800 |
| 2022/11/18 | 2,675 | 2,739 | 2,674 | 2,727.5 | +61.5 | +2.3% | 6,609,200 |
| 2022/11/17 | 2,675.5 | 2,689.5 | 2,662 | 2,666 | -1.5 | -0.1% | 6,782,000 |
| 2022/11/16 | 2,731.5 | 2,733.5 | 2,667 | 2,667.5 | -99.5 | -3.6% | 9,757,500 |
| 2022/11/15 | 2,800.5 | 2,811 | 2,767 | 2,767 | -20.5 | -0.7% | 5,376,400 |
| 2022/11/14 | 2,802 | 2,812.5 | 2,774 | 2,787.5 | -30 | -1.1% | 6,271,200 |
| 2022/11/11 | 2,841 | 2,848 | 2,788 | 2,817.5 | +18 | +0.6% | 5,755,800 |
| 2022/11/10 | 2,785.5 | 2,799.5 | 2,777 | 2,799.5 | -9 | -0.3% | 3,849,800 |
| 2022/11/09 | 2,772.5 | 2,808.5 | 2,765.5 | 2,808.5 | +36 | +1.3% | 4,983,000 |
| 2022/11/08 | 2,748 | 2,782.5 | 2,744.5 | 2,772.5 | +30 | +1.1% | 5,042,500 |
| 2022/11/07 | 2,757 | 2,771.5 | 2,734.5 | 2,742.5 | +56.5 | +2.1% | 5,191,000 |
| 2022/11/04 | 2,750 | 2,751.5 | 2,668 | 2,686 | -72.5 | -2.6% | 7,607,500 |
| 2022/11/02 | 2,705 | 2,758.5 | 2,692 | 2,758.5 | +36.5 | +1.3% | 6,162,500 |
| 2022/11/01 | 2,698 | 2,722.5 | 2,690 | 2,722 | +31 | +1.2% | 4,219,500 |
| 2022/10/31 | 2,678.5 | 2,708 | 2,660.5 | 2,691 | +45.5 | +1.7% | 4,863,000 |
| 2022/10/28 | 2,650 | 2,677.5 | 2,635 | 2,645.5 | +11.5 | +0.4% | 18,233,400 |
| 2022/10/27 | 2,675.5 | 2,682.5 | 2,633 | 2,634 | -25.5 | -1% | 4,192,100 |
| 2022/10/26 | 2,670 | 2,689 | 2,659.5 | 2,659.5 | +2.5 | +0.1% | 3,457,000 |
| 2022/10/25 | 2,636.5 | 2,659.5 | 2,612 | 2,657 | +19.5 | +0.7% | 6,233,800 |
| 2022/10/24 | 2,648 | 2,685 | 2,630 | 2,637.5 | +31 | +1.2% | 6,875,400 |
| 2022/10/21 | 2,624.5 | 2,642.5 | 2,606.5 | 2,606.5 | -44.5 | -1.7% | 4,814,400 |
| 2022/10/20 | 2,634 | 2,659.5 | 2,624 | 2,651 | +8.5 | +0.3% | 4,392,900 |
| 2022/10/19 | 2,628.5 | 2,660.5 | 2,625.5 | 2,642.5 | +9.5 | +0.4% | 3,867,200 |
| 2022/10/18 | 2,616 | 2,658 | 2,608 | 2,633 | +63.5 | +2.5% | 5,667,900 |
| 2022/10/17 | 2,600.5 | 2,615.5 | 2,566.5 | 2,569.5 | -41 | -1.6% | 4,990,700 |
| 2022/10/14 | 2,584.5 | 2,622 | 2,570 | 2,610.5 | +60.5 | +2.4% | 6,662,500 |
| 2022/10/13 | 2,569.5 | 2,580.5 | 2,543.5 | 2,550 | -26.5 | -1% | 4,250,500 |
| 2022/10/12 | 2,571 | 2,594.5 | 2,552.5 | 2,576.5 | -19 | -0.7% | 4,227,700 |
| 2022/10/11 | 2,567 | 2,626 | 2,561.5 | 2,595.5 | +3.5 | +0.1% | 4,876,100 |
| 2022/10/07 | 2,600 | 2,616 | 2,587.5 | 2,592 | -50 | -1.9% | 5,035,100 |
| 2022/10/06 | 2,650 | 2,679 | 2,636.5 | 2,642 | -3.5 | -0.1% | 5,705,200 |
| 2022/10/05 | 2,630 | 2,676 | 2,627 | 2,645.5 | +27 | +1% | 5,904,800 |
| 2022/10/04 | 2,579 | 2,643 | 2,578 | 2,618.5 | +58.5 | +2.3% | 5,885,000 |
| 2022/10/03 | 2,555 | 2,567.5 | 2,503 | 2,560 | -5 | -0.2% | 3,830,900 |
| 2022/09/30 | 2,646.5 | 2,656.5 | 2,562.5 | 2,565 | -38 | -1.5% | 5,682,800 |
| 2022/09/29 | 2,613.5 | 2,623.5 | 2,563.5 | 2,603 | -5,087 | -66.2% | 5,416,700 |
| 2022/09/28 | 7,855 | 7,855 | 7,567 | 7,690 | -106 | -1.4% | 3,281,600 |
| 2022/09/27 | 7,689 | 7,833 | 7,680 | 7,796 | +143 | +1.9% | 1,868,800 |
| 2022/09/26 | 7,800 | 7,808 | 7,619 | 7,653 | -262 | -3.3% | 2,605,100 |
651～
700
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
