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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 2022/07/28 | 7,773 | 7,831 | 7,714 | 7,827 | -63 | -0.8% | 1,833,300 |
| 2022/07/27 | 7,870 | 7,924 | 7,867 | 7,890 | -19 | -0.2% | 1,156,100 |
| 2022/07/26 | 7,824 | 7,927 | 7,824 | 7,909 | +125 | +1.6% | 1,309,800 |
| 2022/07/25 | 7,704 | 7,792 | 7,702 | 7,784 | +24 | +0.3% | 1,354,400 |
| 2022/07/22 | 7,788 | 7,798 | 7,723 | 7,760 | -128 | -1.6% | 2,031,100 |
| 2022/07/21 | 7,970 | 8,003 | 7,808 | 7,888 | -54 | -0.7% | 2,298,100 |
| 2022/07/20 | 7,950 | 7,969 | 7,867 | 7,942 | +159 | +2% | 1,729,800 |
| 2022/07/19 | 7,790 | 7,850 | 7,745 | 7,783 | -4 | -0.1% | 1,629,800 |
| 2022/07/15 | 7,833 | 7,874 | 7,711 | 7,787 | -103 | -1.3% | 2,076,100 |
| 2022/07/14 | 7,833 | 7,908 | 7,823 | 7,890 | -50 | -0.6% | 1,758,300 |
| 2022/07/13 | 8,100 | 8,127 | 7,909 | 7,940 | -266 | -3.2% | 3,147,400 |
| 2022/07/12 | 8,286 | 8,362 | 8,180 | 8,206 | +18 | +0.2% | 2,538,700 |
| 2022/07/11 | 8,098 | 8,218 | 8,050 | 8,188 | +229 | +2.9% | 2,232,600 |
| 2022/07/08 | 7,959 | 8,014 | 7,877 | 7,959 | -33 | -0.4% | 2,525,900 |
| 2022/07/07 | 7,955 | 8,002 | 7,873 | 7,992 | +187 | +2.4% | 2,295,500 |
| 2022/07/06 | 7,988 | 8,008 | 7,777 | 7,805 | -333 | -4.1% | 2,389,500 |
| 2022/07/05 | 8,038 | 8,162 | 8,013 | 8,138 | +248 | +3.1% | 2,272,500 |
| 2022/07/04 | 7,858 | 7,905 | 7,790 | 7,890 | +31 | +0.4% | 1,230,000 |
| 2022/07/01 | 7,920 | 7,986 | 7,816 | 7,859 | -44 | -0.6% | 1,676,900 |
| 2022/06/30 | 7,994 | 8,000 | 7,843 | 7,903 | -129 | -1.6% | 3,012,900 |
| 2022/06/29 | 8,166 | 8,199 | 8,000 | 8,032 | -155 | -1.9% | 5,142,400 |
| 2022/06/28 | 8,050 | 8,187 | 8,013 | 8,187 | +181 | +2.3% | 2,996,400 |
| 2022/06/27 | 8,000 | 8,027 | 7,972 | 8,006 | +110 | +1.4% | 2,170,000 |
| 2022/06/24 | 7,825 | 7,896 | 7,792 | 7,896 | +37 | +0.5% | 2,573,500 |
| 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 |
751～
800
件表示中 / 3768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 | 656,700円 | -11.9% | -13.0% | 3.20% | 13.50倍 | 2.47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 | 363,100円 | -16.3% | -13.2% | 4.27% | 9.38倍 | 1.36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 | 127,400円 | -7.2% | -14.2% | 3.77% | 13.41倍 | 1.34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 | 471,800円 | -14.7% | +32.6% | 3.18% | 12.95倍 | 1.03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 | 395,400円 | -19.3% | +12.3% | 3.14% | 16.77倍 | 1.52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
