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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 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 |
| 2021/06/15 | 5,144 | 5,187 | 5,137 | 5,165 | +24 | +0.5% | 1,156,800 |
| 2021/06/14 | 5,160 | 5,168 | 5,123 | 5,141 | +24 | +0.5% | 956,400 |
| 2021/06/11 | 5,120 | 5,142 | 5,093 | 5,117 | -17 | -0.3% | 2,175,800 |
| 2021/06/10 | 5,150 | 5,155 | 5,114 | 5,134 | -16 | -0.3% | 1,620,400 |
| 2021/06/09 | 5,225 | 5,225 | 5,150 | 5,150 | -59 | -1.1% | 1,647,300 |
| 2021/06/08 | 5,268 | 5,296 | 5,202 | 5,209 | -90 | -1.7% | 1,809,500 |
| 2021/06/07 | 5,315 | 5,322 | 5,269 | 5,299 | -1 | ±0% | 1,185,800 |
| 2021/06/04 | 5,265 | 5,327 | 5,236 | 5,300 | +42 | +0.8% | 1,566,600 |
| 2021/06/03 | 5,247 | 5,290 | 5,230 | 5,258 | +5 | +0.1% | 1,397,100 |
| 2021/06/02 | 5,208 | 5,257 | 5,171 | 5,253 | +32 | +0.6% | 1,728,600 |
| 2021/06/01 | 5,190 | 5,226 | 5,167 | 5,221 | +42 | +0.8% | 1,448,400 |
| 2021/05/31 | 5,167 | 5,218 | 5,154 | 5,179 | +8 | +0.2% | 1,653,600 |
| 2021/05/28 | 5,175 | 5,192 | 5,155 | 5,171 | +41 | +0.8% | 2,953,400 |
| 2021/05/27 | 5,173 | 5,204 | 5,114 | 5,130 | -81 | -1.6% | 4,711,100 |
| 2021/05/26 | 5,198 | 5,231 | 5,175 | 5,211 | -49 | -0.9% | 2,047,500 |
| 2021/05/25 | 5,306 | 5,322 | 5,250 | 5,260 | -18 | -0.3% | 1,770,900 |
| 2021/05/24 | 5,234 | 5,313 | 5,212 | 5,278 | +87 | +1.7% | 2,542,300 |
| 2021/05/21 | 5,267 | 5,283 | 5,126 | 5,191 | -108 | -2% | 4,547,100 |
| 2021/05/20 | 5,565 | 5,570 | 5,269 | 5,299 | -292 | -5.2% | 4,405,900 |
| 2021/05/19 | 5,580 | 5,625 | 5,553 | 5,591 | ±0 | ±0% | 1,951,800 |
| 2021/05/18 | 5,475 | 5,598 | 5,470 | 5,591 | +146 | +2.7% | 2,250,700 |
| 2021/05/17 | 5,483 | 5,489 | 5,401 | 5,445 | -44 | -0.8% | 1,055,800 |
| 2021/05/14 | 5,391 | 5,493 | 5,375 | 5,489 | +121 | +2.3% | 1,661,000 |
| 2021/05/13 | 5,389 | 5,445 | 5,346 | 5,368 | -60 | -1.1% | 1,410,700 |
1001～
1050
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
