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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 5,347 | 5,371 | 5,334 | 5,336 | -13 | -0.2% | 1,038,200 |
| 2021/08/26 | 5,400 | 5,404 | 5,313 | 5,349 | -23 | -0.4% | 1,903,200 |
| 2021/08/25 | 5,397 | 5,432 | 5,372 | 5,372 | -38 | -0.7% | 981,500 |
| 2021/08/24 | 5,336 | 5,413 | 5,336 | 5,410 | +78 | +1.5% | 1,617,900 |
| 2021/08/23 | 5,382 | 5,415 | 5,323 | 5,332 | +30 | +0.6% | 1,881,300 |
| 2021/08/20 | 5,314 | 5,342 | 5,293 | 5,302 | -36 | -0.7% | 1,352,000 |
| 2021/08/19 | 5,370 | 5,407 | 5,329 | 5,338 | -36 | -0.7% | 1,348,300 |
| 2021/08/18 | 5,345 | 5,408 | 5,335 | 5,374 | +64 | +1.2% | 1,758,900 |
| 2021/08/17 | 5,301 | 5,346 | 5,301 | 5,310 | -30 | -0.6% | 1,077,000 |
| 2021/08/16 | 5,391 | 5,392 | 5,340 | 5,340 | -82 | -1.5% | 1,494,500 |
| 2021/08/13 | 5,485 | 5,509 | 5,416 | 5,422 | -66 | -1.2% | 1,864,100 |
| 2021/08/12 | 5,460 | 5,552 | 5,450 | 5,488 | +21 | +0.4% | 2,219,700 |
| 2021/08/11 | 5,389 | 5,477 | 5,389 | 5,467 | +57 | +1.1% | 2,080,100 |
| 2021/08/10 | 5,376 | 5,450 | 5,361 | 5,410 | +77 | +1.4% | 2,155,400 |
| 2021/08/06 | 5,339 | 5,366 | 5,327 | 5,333 | -6 | -0.1% | 1,547,200 |
| 2021/08/05 | 5,262 | 5,347 | 5,260 | 5,339 | +51 | +1% | 1,259,900 |
| 2021/08/04 | 5,318 | 5,336 | 5,288 | 5,288 | -7 | -0.1% | 1,115,500 |
| 2021/08/03 | 5,302 | 5,353 | 5,280 | 5,295 | -42 | -0.8% | 1,119,600 |
| 2021/08/02 | 5,280 | 5,349 | 5,259 | 5,337 | +127 | +2.4% | 1,719,900 |
| 2021/07/30 | 5,286 | 5,294 | 5,210 | 5,210 | -66 | -1.3% | 1,660,600 |
| 2021/07/29 | 5,266 | 5,315 | 5,265 | 5,276 | -17 | -0.3% | 1,114,200 |
| 2021/07/28 | 5,290 | 5,338 | 5,273 | 5,293 | -26 | -0.5% | 1,749,300 |
| 2021/07/27 | 5,300 | 5,333 | 5,290 | 5,319 | +67 | +1.3% | 1,976,900 |
| 2021/07/26 | 5,275 | 5,288 | 5,243 | 5,252 | +32 | +0.6% | 1,846,500 |
| 2021/07/21 | 5,235 | 5,282 | 5,212 | 5,220 | +52 | +1% | 1,774,200 |
| 2021/07/20 | 5,100 | 5,195 | 5,090 | 5,168 | -24 | -0.5% | 1,813,600 |
| 2021/07/19 | 5,153 | 5,194 | 5,145 | 5,192 | -4 | -0.1% | 1,262,900 |
| 2021/07/16 | 5,212 | 5,232 | 5,174 | 5,196 | -21 | -0.4% | 1,500,300 |
| 2021/07/15 | 5,233 | 5,263 | 5,208 | 5,217 | -26 | -0.5% | 2,046,200 |
| 2021/07/14 | 5,230 | 5,267 | 5,224 | 5,243 | +19 | +0.4% | 1,920,400 |
| 2021/07/13 | 5,190 | 5,249 | 5,184 | 5,224 | +85 | +1.7% | 2,030,100 |
| 2021/07/12 | 5,195 | 5,196 | 5,132 | 5,139 | +61 | +1.2% | 2,034,500 |
| 2021/07/09 | 5,049 | 5,098 | 5,006 | 5,078 | -16 | -0.3% | 2,395,000 |
| 2021/07/08 | 5,067 | 5,143 | 5,055 | 5,094 | +42 | +0.8% | 2,146,500 |
| 2021/07/07 | 5,017 | 5,079 | 5,006 | 5,052 | -65 | -1.3% | 1,580,200 |
| 2021/07/06 | 5,148 | 5,148 | 5,091 | 5,117 | -10 | -0.2% | 985,500 |
| 2021/07/05 | 5,108 | 5,149 | 5,104 | 5,127 | -39 | -0.8% | 880,100 |
| 2021/07/02 | 5,136 | 5,170 | 5,127 | 5,166 | +53 | +1% | 1,110,200 |
| 2021/07/01 | 5,143 | 5,171 | 5,112 | 5,113 | +5 | +0.1% | 1,375,800 |
| 2021/06/30 | 5,177 | 5,182 | 5,108 | 5,108 | -29 | -0.6% | 1,730,400 |
| 2021/06/29 | 5,077 | 5,153 | 5,048 | 5,137 | -5 | -0.1% | 2,276,500 |
| 2021/06/28 | 5,160 | 5,174 | 5,128 | 5,142 | +15 | +0.3% | 1,073,500 |
| 2021/06/25 | 5,127 | 5,131 | 5,087 | 5,127 | +31 | +0.6% | 1,223,000 |
| 2021/06/24 | 5,090 | 5,101 | 5,073 | 5,096 | +1 | ±0% | 944,600 |
| 2021/06/23 | 5,131 | 5,137 | 5,072 | 5,095 | +32 | +0.6% | 1,963,300 |
| 2021/06/22 | 4,989 | 5,068 | 4,978 | 5,063 | +144 | +2.9% | 2,580,600 |
| 2021/06/21 | 4,940 | 4,960 | 4,907 | 4,919 | -138 | -2.7% | 3,322,400 |
| 2021/06/18 | 5,102 | 5,118 | 5,052 | 5,057 | -102 | -2% | 3,320,300 |
| 2021/06/17 | 5,162 | 5,205 | 5,153 | 5,159 | +29 | +0.6% | 1,596,400 |
| 2021/06/16 | 5,171 | 5,196 | 5,130 | 5,130 | -35 | -0.7% | 1,605,000 |
901～
950
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
