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 |
|---|---|---|---|---|---|---|---|
| 2021/10/06 | 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 |
| 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 |
951～
1000
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
