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 |
|---|---|---|---|---|---|---|---|
| 2021/12/17 | 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 |
| 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 |
901～
950
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
