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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 5,973 | 5,994 | 5,909 | 5,916 | -47 | -0.8% | 851,000 |
| 2021/11/09 | 6,030 | 6,067 | 5,963 | 5,963 | -38 | -0.6% | 1,111,800 |
| 2021/11/08 | 6,015 | 6,026 | 5,990 | 6,001 | +20 | +0.3% | 972,600 |
| 2021/11/05 | 6,003 | 6,045 | 5,968 | 5,981 | -23 | -0.4% | 1,598,200 |
| 2021/11/04 | 6,030 | 6,035 | 5,951 | 6,004 | +5 | +0.1% | 1,866,100 |
| 2021/11/02 | 6,045 | 6,097 | 5,991 | 5,999 | -105 | -1.7% | 1,565,900 |
| 2021/11/01 | 6,080 | 6,111 | 6,025 | 6,104 | +106 | +1.8% | 1,641,000 |
| 2021/10/29 | 5,985 | 6,018 | 5,951 | 5,998 | -2 | ±0% | 1,163,200 |
| 2021/10/28 | 6,010 | 6,022 | 5,935 | 6,000 | -74 | -1.2% | 1,498,000 |
| 2021/10/27 | 6,042 | 6,077 | 6,007 | 6,074 | +56 | +0.9% | 1,001,700 |
| 2021/10/26 | 6,052 | 6,084 | 6,010 | 6,018 | -17 | -0.3% | 1,760,700 |
| 2021/10/25 | 6,066 | 6,104 | 6,035 | 6,035 | -68 | -1.1% | 855,600 |
| 2021/10/22 | 6,094 | 6,146 | 6,072 | 6,103 | +9 | +0.1% | 1,009,200 |
| 2021/10/21 | 6,115 | 6,153 | 6,094 | 6,094 | -17 | -0.3% | 1,250,000 |
| 2021/10/20 | 6,160 | 6,166 | 6,107 | 6,111 | -17 | -0.3% | 823,500 |
| 2021/10/19 | 6,162 | 6,186 | 6,116 | 6,128 | -43 | -0.7% | 925,600 |
| 2021/10/18 | 6,187 | 6,204 | 6,162 | 6,171 | +18 | +0.3% | 1,171,800 |
| 2021/10/15 | 6,110 | 6,161 | 6,085 | 6,153 | +133 | +2.2% | 1,237,100 |
| 2021/10/14 | 6,046 | 6,089 | 5,988 | 6,020 | -44 | -0.7% | 1,748,100 |
| 2021/10/13 | 6,067 | 6,112 | 6,050 | 6,064 | -66 | -1.1% | 1,414,200 |
| 2021/10/12 | 6,130 | 6,141 | 6,077 | 6,130 | ±0 | ±0% | 1,635,800 |
| 2021/10/11 | 6,072 | 6,143 | 6,064 | 6,130 | +87 | +1.4% | 1,188,100 |
| 2021/10/08 | 6,092 | 6,112 | 6,038 | 6,043 | +18 | +0.3% | 1,680,600 |
| 2021/10/07 | 6,028 | 6,069 | 5,981 | 6,025 | +29 | +0.5% | 2,254,600 |
| 2021/10/06 | 5,986 | 6,064 | 5,930 | 5,996 | +56 | +0.9% | 1,698,400 |
| 2021/10/05 | 5,993 | 6,010 | 5,887 | 5,940 | -42 | -0.7% | 1,607,300 |
| 2021/10/04 | 6,014 | 6,047 | 5,950 | 5,982 | +27 | +0.5% | 1,362,400 |
| 2021/10/01 | 5,987 | 6,066 | 5,947 | 5,955 | -66 | -1.1% | 1,966,000 |
| 2021/09/30 | 5,982 | 6,066 | 5,948 | 6,021 | +62 | +1% | 2,550,200 |
| 2021/09/29 | 5,980 | 6,006 | 5,910 | 5,959 | -195 | -3.2% | 2,069,200 |
| 2021/09/28 | 6,156 | 6,172 | 6,093 | 6,154 | -18 | -0.3% | 1,945,400 |
| 2021/09/27 | 6,200 | 6,210 | 6,147 | 6,172 | +8 | +0.1% | 1,747,200 |
| 2021/09/24 | 6,055 | 6,164 | 6,054 | 6,164 | +220 | +3.7% | 2,763,500 |
| 2021/09/22 | 5,970 | 6,002 | 5,914 | 5,944 | -56 | -0.9% | 1,500,000 |
| 2021/09/21 | 5,998 | 6,051 | 5,950 | 6,000 | -47 | -0.8% | 2,113,900 |
| 2021/09/17 | 6,016 | 6,125 | 5,998 | 6,047 | +41 | +0.7% | 3,696,700 |
| 2021/09/16 | 5,985 | 6,043 | 5,979 | 6,006 | +21 | +0.4% | 1,712,100 |
| 2021/09/15 | 6,048 | 6,127 | 5,964 | 5,985 | -113 | -1.9% | 2,843,400 |
| 2021/09/14 | 5,900 | 6,129 | 5,900 | 6,098 | +356 | +6.2% | 4,806,500 |
| 2021/09/13 | 5,688 | 5,742 | 5,665 | 5,742 | +42 | +0.7% | 1,151,500 |
| 2021/09/10 | 5,587 | 5,700 | 5,584 | 5,700 | +93 | +1.7% | 2,263,000 |
| 2021/09/09 | 5,633 | 5,666 | 5,602 | 5,607 | -47 | -0.8% | 1,440,500 |
| 2021/09/08 | 5,580 | 5,665 | 5,577 | 5,654 | -10 | -0.2% | 1,796,400 |
| 2021/09/07 | 5,632 | 5,685 | 5,630 | 5,664 | +80 | +1.4% | 1,762,700 |
| 2021/09/06 | 5,600 | 5,633 | 5,572 | 5,584 | +41 | +0.7% | 1,459,600 |
| 2021/09/03 | 5,502 | 5,562 | 5,493 | 5,543 | +58 | +1.1% | 2,257,300 |
| 2021/09/02 | 5,451 | 5,489 | 5,440 | 5,485 | +8 | +0.1% | 1,182,400 |
| 2021/09/01 | 5,410 | 5,480 | 5,406 | 5,477 | +100 | +1.9% | 1,378,700 |
| 2021/08/31 | 5,353 | 5,397 | 5,309 | 5,377 | +3 | +0.1% | 2,103,300 |
| 2021/08/30 | 5,369 | 5,393 | 5,339 | 5,374 | +38 | +0.7% | 1,246,800 |
851～
900
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
