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 |
|---|---|---|---|---|---|---|---|
| 2022/10/12 | 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 |
| 2022/09/22 | 7,854 | 7,924 | 7,836 | 7,915 | -48 | -0.6% | 2,079,800 |
| 2022/09/21 | 7,898 | 8,016 | 7,881 | 7,963 | +64 | +0.8% | 2,496,300 |
| 2022/09/20 | 7,890 | 7,954 | 7,855 | 7,899 | +48 | +0.6% | 2,207,700 |
| 2022/09/16 | 7,755 | 7,851 | 7,743 | 7,851 | +84 | +1.1% | 2,503,700 |
| 2022/09/15 | 7,670 | 7,808 | 7,666 | 7,767 | +118 | +1.5% | 1,685,900 |
| 2022/09/14 | 7,620 | 7,688 | 7,600 | 7,649 | -73 | -0.9% | 1,909,000 |
| 2022/09/13 | 7,741 | 7,751 | 7,665 | 7,722 | -40 | -0.5% | 1,404,100 |
| 2022/09/12 | 7,760 | 7,784 | 7,694 | 7,762 | +4 | +0.1% | 1,251,100 |
| 2022/09/09 | 7,784 | 7,834 | 7,740 | 7,758 | -25 | -0.3% | 2,453,800 |
| 2022/09/08 | 7,800 | 7,854 | 7,754 | 7,783 | +15 | +0.2% | 2,485,400 |
| 2022/09/07 | 7,680 | 7,783 | 7,645 | 7,768 | +185 | +2.4% | 2,324,500 |
| 2022/09/06 | 7,625 | 7,660 | 7,572 | 7,583 | -66 | -0.9% | 1,126,200 |
| 2022/09/05 | 7,645 | 7,673 | 7,584 | 7,649 | -2 | ±0% | 1,144,300 |
| 2022/09/02 | 7,608 | 7,678 | 7,599 | 7,651 | +53 | +0.7% | 1,285,600 |
| 2022/09/01 | 7,777 | 7,816 | 7,594 | 7,598 | -194 | -2.5% | 2,708,300 |
| 2022/08/31 | 7,646 | 7,795 | 7,638 | 7,792 | +120 | +1.6% | 5,001,200 |
| 2022/08/30 | 7,600 | 7,697 | 7,597 | 7,672 | +122 | +1.6% | 1,540,500 |
| 2022/08/29 | 7,524 | 7,586 | 7,523 | 7,550 | -156 | -2% | 2,049,100 |
| 2022/08/26 | 7,640 | 7,754 | 7,636 | 7,706 | +41 | +0.5% | 1,607,900 |
| 2022/08/25 | 7,600 | 7,692 | 7,576 | 7,665 | +152 | +2% | 1,466,800 |
| 2022/08/24 | 7,560 | 7,595 | 7,505 | 7,513 | -93 | -1.2% | 1,971,700 |
| 2022/08/23 | 7,685 | 7,694 | 7,584 | 7,606 | -110 | -1.4% | 1,746,800 |
| 2022/08/22 | 7,632 | 7,716 | 7,617 | 7,716 | +24 | +0.3% | 1,786,600 |
| 2022/08/19 | 7,733 | 7,764 | 7,630 | 7,692 | -39 | -0.5% | 1,670,300 |
| 2022/08/18 | 7,758 | 7,788 | 7,721 | 7,731 | +3 | ±0% | 1,552,000 |
| 2022/08/17 | 7,562 | 7,729 | 7,548 | 7,728 | +166 | +2.2% | 2,322,600 |
| 2022/08/16 | 7,578 | 7,591 | 7,559 | 7,562 | -21 | -0.3% | 1,443,900 |
| 2022/08/15 | 7,531 | 7,620 | 7,476 | 7,583 | +25 | +0.3% | 1,333,300 |
| 2022/08/12 | 7,500 | 7,574 | 7,483 | 7,558 | +173 | +2.3% | 2,409,600 |
| 2022/08/10 | 7,422 | 7,440 | 7,358 | 7,385 | -49 | -0.7% | 2,071,800 |
| 2022/08/09 | 7,348 | 7,451 | 7,275 | 7,434 | +108 | +1.5% | 2,673,000 |
| 2022/08/08 | 7,300 | 7,373 | 7,253 | 7,326 | -374 | -4.9% | 3,610,900 |
| 2022/08/05 | 7,590 | 7,708 | 7,589 | 7,700 | +17 | +0.2% | 1,517,800 |
| 2022/08/04 | 7,750 | 7,762 | 7,658 | 7,683 | -116 | -1.5% | 1,735,200 |
| 2022/08/03 | 7,718 | 7,800 | 7,711 | 7,799 | +117 | +1.5% | 1,412,900 |
| 2022/08/02 | 7,761 | 7,802 | 7,605 | 7,682 | -149 | -1.9% | 2,083,700 |
| 2022/08/01 | 7,800 | 7,834 | 7,768 | 7,831 | +67 | +0.9% | 1,048,000 |
| 2022/07/29 | 7,755 | 7,838 | 7,748 | 7,764 | -63 | -0.8% | 1,602,300 |
651～
700
件表示中 / 3716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 | 622,500円 | -11.9% | -13.0% | 3.37% | 12.86倍 | 2.36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 | 348,500円 | -16.3% | -13.2% | 4.45% | 9.10倍 | 1.32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 | 111,800円 | -7.2% | -14.2% | 4.29% | 11.84倍 | 1.18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 | 436,600円 | -20.8% | - | 3.44% | 12.11倍 | 1.43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 | 338,700円 | -19.3% | +12.3% | 3.66% | 14.52倍 | 1.32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
