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 |
|---|---|---|---|---|---|---|---|
| 2020/12/10 | 5,320 | 5,341 | 5,270 | 5,270 | -32 | -0.6% | 909,700 |
| 2020/12/09 | 5,199 | 5,306 | 5,199 | 5,302 | +78 | +1.5% | 1,310,400 |
| 2020/12/08 | 5,257 | 5,271 | 5,211 | 5,224 | -49 | -0.9% | 1,523,600 |
| 2020/12/07 | 5,383 | 5,399 | 5,269 | 5,273 | -68 | -1.3% | 1,899,500 |
| 2020/12/04 | 5,223 | 5,387 | 5,222 | 5,341 | +50 | +0.9% | 1,866,700 |
| 2020/12/03 | 5,335 | 5,367 | 5,275 | 5,291 | -9 | -0.2% | 1,817,700 |
| 2020/12/02 | 5,301 | 5,331 | 5,271 | 5,300 | +68 | +1.3% | 2,419,300 |
| 2020/12/01 | 5,233 | 5,276 | 5,187 | 5,232 | +42 | +0.8% | 2,182,100 |
| 2020/11/30 | 5,365 | 5,371 | 5,190 | 5,190 | -275 | -5% | 5,062,300 |
| 2020/11/27 | 5,454 | 5,485 | 5,428 | 5,465 | +75 | +1.4% | 2,822,000 |
| 2020/11/26 | 5,400 | 5,454 | 5,360 | 5,390 | -161 | -2.9% | 1,977,000 |
| 2020/11/25 | 5,695 | 5,695 | 5,537 | 5,551 | +8 | +0.1% | 2,134,500 |
| 2020/11/24 | 5,597 | 5,647 | 5,543 | 5,543 | +90 | +1.7% | 2,114,800 |
| 2020/11/20 | 5,544 | 5,610 | 5,406 | 5,453 | -141 | -2.5% | 2,031,600 |
| 2020/11/19 | 5,541 | 5,605 | 5,466 | 5,594 | +54 | +1% | 2,940,700 |
| 2020/11/18 | 5,542 | 5,557 | 5,466 | 5,540 | +29 | +0.5% | 2,289,000 |
| 2020/11/17 | 5,476 | 5,529 | 5,416 | 5,511 | +235 | +4.5% | 3,404,900 |
| 2020/11/16 | 5,199 | 5,326 | 5,153 | 5,276 | +167 | +3.3% | 2,314,800 |
| 2020/11/13 | 5,238 | 5,269 | 5,072 | 5,109 | -192 | -3.6% | 1,966,300 |
| 2020/11/12 | 5,409 | 5,432 | 5,273 | 5,301 | -219 | -4% | 1,813,800 |
| 2020/11/11 | 5,500 | 5,716 | 5,470 | 5,520 | +205 | +3.9% | 3,680,900 |
| 2020/11/10 | 5,336 | 5,342 | 5,185 | 5,315 | +419 | +8.6% | 4,553,900 |
| 2020/11/09 | 4,838 | 4,906 | 4,800 | 4,896 | +100 | +2.1% | 1,484,700 |
| 2020/11/06 | 4,748 | 4,805 | 4,700 | 4,796 | +8 | +0.2% | 1,656,300 |
| 2020/11/05 | 4,780 | 4,792 | 4,732 | 4,788 | -17 | -0.4% | 1,374,700 |
| 2020/11/04 | 4,800 | 4,867 | 4,770 | 4,805 | +37 | +0.8% | 1,819,500 |
| 2020/11/02 | 4,680 | 4,792 | 4,672 | 4,768 | +109 | +2.3% | 1,404,000 |
| 2020/10/30 | 4,661 | 4,711 | 4,650 | 4,659 | -54 | -1.1% | 2,003,000 |
| 2020/10/29 | 4,678 | 4,744 | 4,658 | 4,713 | -10 | -0.2% | 1,207,900 |
| 2020/10/28 | 4,801 | 4,807 | 4,712 | 4,723 | -174 | -3.6% | 1,977,700 |
| 2020/10/27 | 4,930 | 4,959 | 4,887 | 4,897 | -33 | -0.7% | 1,070,500 |
| 2020/10/26 | 4,872 | 4,930 | 4,861 | 4,930 | +42 | +0.9% | 848,800 |
| 2020/10/23 | 4,885 | 4,904 | 4,829 | 4,888 | +48 | +1% | 1,111,700 |
| 2020/10/22 | 4,890 | 4,903 | 4,836 | 4,840 | -27 | -0.6% | 992,500 |
| 2020/10/21 | 4,819 | 4,887 | 4,808 | 4,867 | +81 | +1.7% | 1,112,900 |
| 2020/10/20 | 4,823 | 4,844 | 4,779 | 4,786 | -107 | -2.2% | 1,206,600 |
| 2020/10/19 | 4,837 | 4,911 | 4,836 | 4,893 | +73 | +1.5% | 942,100 |
| 2020/10/16 | 4,836 | 4,863 | 4,817 | 4,820 | -25 | -0.5% | 895,700 |
| 2020/10/15 | 4,878 | 4,907 | 4,845 | 4,845 | +1 | ±0% | 1,208,500 |
| 2020/10/14 | 4,840 | 4,877 | 4,821 | 4,844 | -58 | -1.2% | 1,182,500 |
| 2020/10/13 | 4,862 | 4,903 | 4,839 | 4,902 | +124 | +2.6% | 1,436,700 |
| 2020/10/12 | 4,760 | 4,789 | 4,745 | 4,778 | +9 | +0.2% | 666,000 |
| 2020/10/09 | 4,803 | 4,807 | 4,742 | 4,769 | -48 | -1% | 1,230,900 |
| 2020/10/08 | 4,780 | 4,874 | 4,766 | 4,817 | +43 | +0.9% | 1,436,700 |
| 2020/10/07 | 4,773 | 4,780 | 4,727 | 4,774 | -42 | -0.9% | 1,285,100 |
| 2020/10/06 | 4,752 | 4,831 | 4,748 | 4,816 | +80 | +1.7% | 1,346,100 |
| 2020/10/05 | 4,687 | 4,740 | 4,676 | 4,736 | +149 | +3.2% | 1,259,100 |
| 2020/10/02 | 4,640 | 4,660 | 4,580 | 4,587 | - | - | 1,438,500 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 4,678 | 4,701 | 4,600 | 4,600 | -143 | -3% | 1,987,000 |
1151～
1200
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
