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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 7,708 | 7,896 | 7,708 | 7,859 | +200 | +2.6% | 3,038,700 |
| 2022/06/22 | 7,707 | 7,743 | 7,626 | 7,659 | +3 | ±0% | 1,766,300 |
| 2022/06/21 | 7,490 | 7,680 | 7,438 | 7,656 | +287 | +3.9% | 1,929,800 |
| 2022/06/20 | 7,346 | 7,430 | 7,331 | 7,369 | -80 | -1.1% | 1,260,300 |
| 2022/06/17 | 7,371 | 7,449 | 7,337 | 7,449 | -72 | -1% | 4,178,800 |
| 2022/06/16 | 7,435 | 7,651 | 7,435 | 7,521 | +86 | +1.2% | 2,163,000 |
| 2022/06/15 | 7,420 | 7,502 | 7,403 | 7,435 | -67 | -0.9% | 1,842,700 |
| 2022/06/14 | 7,567 | 7,592 | 7,485 | 7,502 | -74 | -1% | 1,822,200 |
| 2022/06/13 | 7,544 | 7,589 | 7,464 | 7,576 | +4 | +0.1% | 1,495,900 |
| 2022/06/10 | 7,604 | 7,662 | 7,566 | 7,572 | -25 | -0.3% | 1,728,100 |
| 2022/06/09 | 7,589 | 7,645 | 7,531 | 7,597 | ±0 | ±0% | 1,895,300 |
| 2022/06/08 | 7,568 | 7,663 | 7,568 | 7,597 | -20 | -0.3% | 1,607,300 |
| 2022/06/07 | 7,612 | 7,655 | 7,546 | 7,617 | +12 | +0.2% | 1,344,400 |
| 2022/06/06 | 7,562 | 7,618 | 7,492 | 7,605 | +115 | +1.5% | 1,336,900 |
| 2022/06/03 | 7,647 | 7,647 | 7,439 | 7,490 | -158 | -2.1% | 1,876,500 |
| 2022/06/02 | 7,630 | 7,689 | 7,615 | 7,648 | +19 | +0.2% | 1,525,300 |
| 2022/06/01 | 7,655 | 7,751 | 7,588 | 7,629 | +163 | +2.2% | 2,337,400 |
| 2022/05/31 | 7,400 | 7,549 | 7,389 | 7,466 | +100 | +1.4% | 5,416,300 |
| 2022/05/30 | 7,370 | 7,393 | 7,276 | 7,366 | -64 | -0.9% | 4,363,200 |
| 2022/05/27 | 7,218 | 7,432 | 7,200 | 7,430 | +291 | +4.1% | 3,438,100 |
| 2022/05/26 | 7,109 | 7,175 | 7,055 | 7,139 | +83 | +1.2% | 1,649,500 |
| 2022/05/25 | 7,167 | 7,172 | 7,035 | 7,056 | -73 | -1% | 2,167,500 |
| 2022/05/24 | 7,355 | 7,397 | 7,127 | 7,129 | -171 | -2.3% | 2,651,900 |
| 2022/05/23 | 7,030 | 7,369 | 7,001 | 7,300 | +518 | +7.6% | 5,094,100 |
| 2022/05/20 | 6,609 | 6,800 | 6,600 | 6,782 | +123 | +1.8% | 2,566,900 |
| 2022/05/19 | 6,705 | 6,764 | 6,650 | 6,659 | -217 | -3.2% | 2,374,500 |
| 2022/05/18 | 6,873 | 6,913 | 6,844 | 6,876 | +20 | +0.3% | 1,397,500 |
| 2022/05/17 | 6,940 | 6,968 | 6,848 | 6,856 | +4 | +0.1% | 1,395,200 |
| 2022/05/16 | 6,932 | 6,940 | 6,837 | 6,852 | -14 | -0.2% | 1,408,600 |
| 2022/05/13 | 6,794 | 6,894 | 6,786 | 6,866 | +52 | +0.8% | 1,531,900 |
| 2022/05/12 | 6,752 | 6,866 | 6,752 | 6,814 | +64 | +0.9% | 1,474,000 |
| 2022/05/11 | 6,932 | 6,950 | 6,743 | 6,750 | -171 | -2.5% | 1,913,600 |
| 2022/05/10 | 6,952 | 7,026 | 6,873 | 6,921 | -88 | -1.3% | 1,578,000 |
| 2022/05/09 | 6,978 | 7,050 | 6,961 | 7,009 | +16 | +0.2% | 1,245,300 |
| 2022/05/06 | 7,038 | 7,070 | 6,931 | 6,993 | +55 | +0.8% | 2,035,100 |
| 2022/05/02 | 6,869 | 6,956 | 6,854 | 6,938 | -81 | -1.2% | 1,997,200 |
| 2022/04/28 | 6,822 | 7,019 | 6,819 | 7,019 | +125 | +1.8% | 2,806,500 |
| 2022/04/27 | 6,887 | 6,900 | 6,747 | 6,894 | +107 | +1.6% | 5,769,900 |
| 2022/04/26 | 6,811 | 6,852 | 6,757 | 6,787 | +7 | +0.1% | 2,347,200 |
| 2022/04/25 | 6,679 | 6,806 | 6,651 | 6,780 | -29 | -0.4% | 1,434,700 |
| 2022/04/22 | 6,781 | 6,813 | 6,715 | 6,809 | +45 | +0.7% | 1,356,500 |
| 2022/04/21 | 6,754 | 6,775 | 6,704 | 6,764 | -28 | -0.4% | 1,660,100 |
| 2022/04/20 | 6,734 | 6,795 | 6,690 | 6,792 | +42 | +0.6% | 1,593,300 |
| 2022/04/19 | 6,912 | 6,919 | 6,715 | 6,750 | -103 | -1.5% | 1,743,700 |
| 2022/04/18 | 6,798 | 6,875 | 6,767 | 6,853 | +56 | +0.8% | 1,663,200 |
| 2022/04/15 | 6,721 | 6,797 | 6,706 | 6,797 | +37 | +0.5% | 1,210,500 |
| 2022/04/14 | 6,741 | 6,796 | 6,714 | 6,760 | +24 | +0.4% | 1,534,500 |
| 2022/04/13 | 6,719 | 6,763 | 6,657 | 6,736 | +65 | +1% | 2,444,100 |
| 2022/04/12 | 6,700 | 6,775 | 6,644 | 6,671 | +6 | +0.1% | 2,217,900 |
| 2022/04/11 | 6,590 | 6,679 | 6,560 | 6,665 | +75 | +1.1% | 2,233,500 |
701～
750
件表示中 / 3692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 | 564,900円 | +21.2% | +63.8% | 2.87% | 10.89倍 | 2.02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 | 324,300円 | +9.5% | +114.4% | 4.47% | 7.78倍 | 1.14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 | 453,000円 | +5.4% | +12.7% | 2.91% | 10.70倍 | 1.42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 | 101,400円 | -7.6% | +27.6% | 3.28% | 9.70倍 | 1.04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 | 294,700円 | +11.6% | +18.9% | 2.71% | 12.94倍 | 1.13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
