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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 6,726 | 6,730 | 6,623 | 6,688 | -101 | -1.5% | 1,674,000 |
| 2022/01/24 | 6,691 | 6,805 | 6,688 | 6,789 | +59 | +0.9% | 1,190,000 |
| 2022/01/21 | 6,729 | 6,770 | 6,685 | 6,730 | -71 | -1% | 1,827,000 |
| 2022/01/20 | 6,859 | 6,881 | 6,727 | 6,801 | -52 | -0.8% | 1,877,200 |
| 2022/01/19 | 6,851 | 6,936 | 6,826 | 6,853 | -67 | -1% | 1,718,300 |
| 2022/01/18 | 6,995 | 7,037 | 6,875 | 6,920 | -34 | -0.5% | 1,474,000 |
| 2022/01/17 | 6,994 | 7,059 | 6,925 | 6,954 | -41 | -0.6% | 1,559,300 |
| 2022/01/14 | 7,009 | 7,045 | 6,940 | 6,995 | -65 | -0.9% | 1,947,200 |
| 2022/01/13 | 6,933 | 7,062 | 6,911 | 7,060 | +70 | +1% | 1,686,400 |
| 2022/01/12 | 7,000 | 7,059 | 6,943 | 6,990 | -20 | -0.3% | 1,874,900 |
| 2022/01/11 | 6,914 | 7,030 | 6,873 | 7,010 | +77 | +1.1% | 2,174,400 |
| 2022/01/07 | 6,920 | 6,984 | 6,886 | 6,933 | +57 | +0.8% | 2,025,100 |
| 2022/01/06 | 6,900 | 6,935 | 6,830 | 6,876 | +69 | +1% | 2,211,700 |
| 2022/01/05 | 6,693 | 6,829 | 6,691 | 6,807 | +214 | +3.2% | 2,102,900 |
| 2022/01/04 | 6,414 | 6,599 | 6,414 | 6,593 | +201 | +3.1% | 1,601,000 |
| 2021/12/30 | 6,429 | 6,436 | 6,375 | 6,392 | -11 | -0.2% | 863,600 |
| 2021/12/29 | 6,420 | 6,445 | 6,364 | 6,403 | -38 | -0.6% | 912,700 |
| 2021/12/28 | 6,419 | 6,441 | 6,380 | 6,441 | +93 | +1.5% | 901,700 |
| 2021/12/27 | 6,377 | 6,396 | 6,336 | 6,348 | +6 | +0.1% | 702,300 |
| 2021/12/24 | 6,405 | 6,407 | 6,328 | 6,342 | -61 | -1% | 519,600 |
| 2021/12/23 | 6,322 | 6,403 | 6,314 | 6,403 | +28 | +0.4% | 1,056,500 |
| 2021/12/22 | 6,359 | 6,407 | 6,319 | 6,375 | +68 | +1.1% | 2,123,500 |
| 2021/12/21 | 6,342 | 6,355 | 6,295 | 6,307 | +65 | +1% | 1,525,700 |
| 2021/12/20 | 6,241 | 6,270 | 6,215 | 6,242 | -119 | -1.9% | 1,690,300 |
| 2021/12/17 | 6,425 | 6,457 | 6,312 | 6,361 | -140 | -2.2% | 3,225,200 |
| 2021/12/16 | 6,470 | 6,501 | 6,400 | 6,501 | +161 | +2.5% | 1,567,900 |
| 2021/12/15 | 6,396 | 6,465 | 6,340 | 6,340 | -4 | -0.1% | 1,711,900 |
| 2021/12/14 | 6,280 | 6,347 | 6,255 | 6,344 | +193 | +3.1% | 2,568,800 |
| 2021/12/13 | 6,150 | 6,249 | 6,142 | 6,151 | +101 | +1.7% | 1,908,100 |
| 2021/12/10 | 6,143 | 6,146 | 6,050 | 6,050 | -30 | -0.5% | 1,409,100 |
| 2021/12/09 | 6,072 | 6,135 | 6,072 | 6,080 | +2 | ±0% | 1,665,100 |
| 2021/12/08 | 6,096 | 6,114 | 6,022 | 6,078 | +82 | +1.4% | 1,841,700 |
| 2021/12/07 | 5,888 | 6,017 | 5,875 | 5,996 | +144 | +2.5% | 1,999,300 |
| 2021/12/06 | 5,911 | 5,929 | 5,808 | 5,852 | -30 | -0.5% | 1,046,200 |
| 2021/12/03 | 5,815 | 5,882 | 5,784 | 5,882 | +67 | +1.2% | 1,159,200 |
| 2021/12/02 | 5,747 | 5,828 | 5,720 | 5,815 | +24 | +0.4% | 1,946,200 |
| 2021/12/01 | 5,658 | 5,814 | 5,658 | 5,791 | +83 | +1.5% | 1,976,600 |
| 2021/11/30 | 5,866 | 5,898 | 5,708 | 5,708 | -136 | -2.3% | 3,528,700 |
| 2021/11/29 | 5,907 | 5,914 | 5,822 | 5,844 | -128 | -2.1% | 1,636,300 |
| 2021/11/26 | 6,040 | 6,064 | 5,946 | 5,972 | -108 | -1.8% | 1,387,700 |
| 2021/11/25 | 6,093 | 6,114 | 6,056 | 6,080 | +2 | ±0% | 861,600 |
| 2021/11/24 | 6,152 | 6,218 | 6,074 | 6,078 | -9 | -0.1% | 2,268,500 |
| 2021/11/22 | 6,010 | 6,102 | 5,858 | 6,087 | +177 | +3% | 2,418,400 |
| 2021/11/19 | 5,900 | 5,933 | 5,807 | 5,910 | -21 | -0.4% | 2,469,400 |
| 2021/11/18 | 5,948 | 5,969 | 5,902 | 5,931 | -37 | -0.6% | 1,093,700 |
| 2021/11/17 | 5,925 | 5,997 | 5,915 | 5,968 | -19 | -0.3% | 1,624,700 |
| 2021/11/16 | 5,962 | 6,036 | 5,960 | 5,987 | +35 | +0.6% | 1,271,800 |
| 2021/11/15 | 6,017 | 6,037 | 5,948 | 5,952 | -87 | -1.4% | 1,473,700 |
| 2021/11/12 | 6,000 | 6,049 | 5,985 | 6,039 | +91 | +1.5% | 1,309,700 |
| 2021/11/11 | 5,915 | 5,982 | 5,901 | 5,948 | +32 | +0.5% | 1,102,800 |
801～
850
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
