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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 5,318 | 5,351 | 5,265 | 5,265 | -80 | -1.5% | 2,203,200 |
| 2021/03/30 | 5,402 | 5,406 | 5,343 | 5,345 | -162 | -2.9% | 2,533,200 |
| 2021/03/29 | 5,540 | 5,546 | 5,461 | 5,507 | +27 | +0.5% | 2,793,500 |
| 2021/03/26 | 5,495 | 5,531 | 5,460 | 5,480 | +18 | +0.3% | 2,286,500 |
| 2021/03/25 | 5,450 | 5,485 | 5,414 | 5,462 | +71 | +1.3% | 1,850,400 |
| 2021/03/24 | 5,320 | 5,437 | 5,316 | 5,391 | +31 | +0.6% | 3,355,100 |
| 2021/03/23 | 5,350 | 5,410 | 5,292 | 5,360 | +1 | ±0% | 3,532,100 |
| 2021/03/22 | 5,502 | 5,505 | 5,357 | 5,359 | -315 | -5.6% | 7,280,100 |
| 2021/03/19 | 5,551 | 5,700 | 5,551 | 5,674 | +38 | +0.7% | 3,018,100 |
| 2021/03/18 | 5,566 | 5,665 | 5,560 | 5,636 | +85 | +1.5% | 2,048,600 |
| 2021/03/17 | 5,482 | 5,553 | 5,480 | 5,551 | +41 | +0.7% | 1,521,000 |
| 2021/03/16 | 5,500 | 5,531 | 5,470 | 5,510 | -10 | -0.2% | 2,460,300 |
| 2021/03/15 | 5,493 | 5,558 | 5,493 | 5,520 | -27 | -0.5% | 2,400,900 |
| 2021/03/12 | 5,510 | 5,571 | 5,461 | 5,547 | -24 | -0.4% | 3,012,100 |
| 2021/03/11 | 5,631 | 5,636 | 5,540 | 5,571 | -61 | -1.1% | 2,085,000 |
| 2021/03/10 | 5,602 | 5,669 | 5,600 | 5,632 | -69 | -1.2% | 1,929,400 |
| 2021/03/09 | 5,698 | 5,746 | 5,603 | 5,701 | +119 | +2.1% | 2,775,800 |
| 2021/03/08 | 5,455 | 5,582 | 5,420 | 5,582 | +200 | +3.7% | 2,616,100 |
| 2021/03/05 | 5,442 | 5,449 | 5,333 | 5,382 | -32 | -0.6% | 2,648,700 |
| 2021/03/04 | 5,400 | 5,447 | 5,370 | 5,414 | +36 | +0.7% | 2,102,900 |
| 2021/03/03 | 5,330 | 5,380 | 5,300 | 5,378 | +53 | +1% | 1,745,800 |
| 2021/03/02 | 5,392 | 5,394 | 5,288 | 5,325 | -32 | -0.6% | 1,890,000 |
| 2021/03/01 | 5,310 | 5,368 | 5,302 | 5,357 | +104 | +2% | 1,320,200 |
| 2021/02/26 | 5,352 | 5,370 | 5,253 | 5,253 | -117 | -2.2% | 2,687,500 |
| 2021/02/25 | 5,336 | 5,396 | 5,300 | 5,370 | +118 | +2.2% | 1,896,500 |
| 2021/02/24 | 5,280 | 5,347 | 5,240 | 5,252 | -99 | -1.9% | 2,545,300 |
| 2021/02/22 | 5,419 | 5,438 | 5,350 | 5,351 | +6 | +0.1% | 1,321,700 |
| 2021/02/19 | 5,355 | 5,384 | 5,326 | 5,345 | -55 | -1% | 1,355,100 |
| 2021/02/18 | 5,436 | 5,483 | 5,400 | 5,400 | -112 | -2% | 1,878,900 |
| 2021/02/17 | 5,590 | 5,606 | 5,512 | 5,512 | -44 | -0.8% | 1,745,800 |
| 2021/02/16 | 5,588 | 5,607 | 5,514 | 5,556 | -4 | -0.1% | 1,537,800 |
| 2021/02/15 | 5,582 | 5,613 | 5,525 | 5,560 | +26 | +0.5% | 1,432,900 |
| 2021/02/12 | 5,555 | 5,616 | 5,505 | 5,534 | -19 | -0.3% | 1,413,600 |
| 2021/02/10 | 5,460 | 5,566 | 5,444 | 5,553 | +125 | +2.3% | 1,625,400 |
| 2021/02/09 | 5,502 | 5,548 | 5,408 | 5,428 | -97 | -1.8% | 1,652,400 |
| 2021/02/08 | 5,423 | 5,558 | 5,411 | 5,525 | +134 | +2.5% | 2,431,900 |
| 2021/02/05 | 5,360 | 5,398 | 5,314 | 5,391 | +76 | +1.4% | 1,947,200 |
| 2021/02/04 | 5,308 | 5,360 | 5,273 | 5,315 | +36 | +0.7% | 1,524,100 |
| 2021/02/03 | 5,200 | 5,295 | 5,181 | 5,279 | +150 | +2.9% | 1,944,200 |
| 2021/02/02 | 5,112 | 5,145 | 5,106 | 5,129 | -18 | -0.3% | 1,321,700 |
| 2021/02/01 | 5,141 | 5,199 | 5,136 | 5,147 | +14 | +0.3% | 2,110,000 |
| 2021/01/29 | 5,259 | 5,267 | 5,133 | 5,133 | -128 | -2.4% | 2,299,100 |
| 2021/01/28 | 5,190 | 5,298 | 5,186 | 5,261 | -97 | -1.8% | 5,549,700 |
| 2021/01/27 | 5,350 | 5,415 | 5,350 | 5,358 | -19 | -0.4% | 1,748,400 |
| 2021/01/26 | 5,387 | 5,412 | 5,366 | 5,377 | -32 | -0.6% | 1,764,900 |
| 2021/01/25 | 5,401 | 5,441 | 5,387 | 5,409 | -14 | -0.3% | 1,491,100 |
| 2021/01/22 | 5,461 | 5,490 | 5,419 | 5,423 | -116 | -2.1% | 2,864,100 |
| 2021/01/21 | 5,556 | 5,594 | 5,511 | 5,539 | +15 | +0.3% | 1,828,300 |
| 2021/01/20 | 5,592 | 5,597 | 5,499 | 5,524 | -70 | -1.3% | 1,511,900 |
| 2021/01/19 | 5,514 | 5,611 | 5,499 | 5,594 | +131 | +2.4% | 1,923,900 |
1001～
1050
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
