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 |
|---|---|---|---|---|---|---|---|
| 2020/01/08 | 6,039 | 6,069 | 5,980 | 6,035 | -104 | -1.7% | 1,590,200 |
| 2020/01/07 | 6,074 | 6,147 | 6,053 | 6,139 | +124 | +2.1% | 1,598,500 |
| 2020/01/06 | 6,058 | 6,077 | 5,986 | 6,015 | -104 | -1.7% | 1,924,500 |
| 2019/12/30 | 6,140 | 6,157 | 6,111 | 6,119 | -41 | -0.7% | 889,800 |
| 2019/12/27 | 6,199 | 6,208 | 6,157 | 6,160 | +14 | +0.2% | 565,900 |
| 2019/12/26 | 6,140 | 6,158 | 6,127 | 6,146 | +10 | +0.2% | 574,500 |
| 2019/12/25 | 6,150 | 6,160 | 6,125 | 6,136 | +2 | ±0% | 308,500 |
| 2019/12/24 | 6,162 | 6,164 | 6,114 | 6,134 | -50 | -0.8% | 553,500 |
| 2019/12/23 | 6,180 | 6,194 | 6,151 | 6,184 | -6 | -0.1% | 836,800 |
| 2019/12/20 | 6,181 | 6,198 | 6,141 | 6,190 | +48 | +0.8% | 1,659,900 |
| 2019/12/19 | 6,145 | 6,191 | 6,126 | 6,142 | -43 | -0.7% | 1,460,000 |
| 2019/12/18 | 6,234 | 6,250 | 6,185 | 6,185 | -27 | -0.4% | 1,696,800 |
| 2019/12/17 | 6,260 | 6,294 | 6,198 | 6,212 | -20 | -0.3% | 1,703,900 |
| 2019/12/16 | 6,217 | 6,249 | 6,192 | 6,232 | +14 | +0.2% | 968,600 |
| 2019/12/13 | 6,180 | 6,269 | 6,169 | 6,218 | +138 | +2.3% | 2,276,200 |
| 2019/12/12 | 6,084 | 6,108 | 6,051 | 6,080 | -54 | -0.9% | 1,228,500 |
| 2019/12/11 | 6,171 | 6,176 | 6,130 | 6,134 | -37 | -0.6% | 1,131,500 |
| 2019/12/10 | 6,190 | 6,193 | 6,155 | 6,171 | -12 | -0.2% | 1,437,100 |
| 2019/12/09 | 6,103 | 6,185 | 6,077 | 6,183 | +168 | +2.8% | 2,048,700 |
| 2019/12/06 | 6,002 | 6,033 | 5,986 | 6,015 | +27 | +0.5% | 1,128,200 |
| 2019/12/05 | 5,992 | 6,002 | 5,956 | 5,988 | +46 | +0.8% | 1,191,800 |
| 2019/12/04 | 5,900 | 5,961 | 5,885 | 5,942 | -32 | -0.5% | 1,300,800 |
| 2019/12/03 | 5,939 | 5,980 | 5,931 | 5,974 | -46 | -0.8% | 1,268,900 |
| 2019/12/02 | 6,004 | 6,044 | 5,978 | 6,020 | +68 | +1.1% | 1,068,500 |
| 2019/11/29 | 5,988 | 5,988 | 5,940 | 5,952 | -12 | -0.2% | 1,030,300 |
| 2019/11/28 | 5,950 | 5,987 | 5,950 | 5,964 | +29 | +0.5% | 1,135,800 |
| 2019/11/27 | 5,970 | 5,981 | 5,931 | 5,935 | -65 | -1.1% | 1,537,200 |
| 2019/11/26 | 5,980 | 6,042 | 5,964 | 6,000 | +57 | +1% | 5,177,800 |
| 2019/11/25 | 5,999 | 6,024 | 5,931 | 5,943 | +13 | +0.2% | 1,443,400 |
| 2019/11/22 | 5,944 | 5,978 | 5,916 | 5,930 | +16 | +0.3% | 1,526,300 |
| 2019/11/21 | 5,920 | 5,927 | 5,816 | 5,914 | -20 | -0.3% | 1,857,500 |
| 2019/11/20 | 5,887 | 5,937 | 5,855 | 5,934 | +59 | +1% | 1,690,100 |
| 2019/11/19 | 5,860 | 5,922 | 5,793 | 5,875 | -9 | -0.2% | 2,206,600 |
| 2019/11/18 | 5,850 | 5,899 | 5,842 | 5,884 | -20 | -0.3% | 1,275,200 |
| 2019/11/15 | 5,867 | 5,918 | 5,834 | 5,904 | +79 | +1.4% | 1,953,900 |
| 2019/11/14 | 5,851 | 5,893 | 5,805 | 5,825 | -77 | -1.3% | 1,348,200 |
| 2019/11/13 | 5,933 | 5,941 | 5,891 | 5,902 | -48 | -0.8% | 1,118,700 |
| 2019/11/12 | 5,945 | 5,956 | 5,904 | 5,950 | +4 | +0.1% | 1,087,100 |
| 2019/11/11 | 5,928 | 5,972 | 5,916 | 5,946 | +36 | +0.6% | 1,012,800 |
| 2019/11/08 | 5,972 | 5,979 | 5,887 | 5,910 | +22 | +0.4% | 1,599,700 |
| 2019/11/07 | 5,912 | 5,918 | 5,881 | 5,888 | -26 | -0.4% | 1,403,900 |
| 2019/11/06 | 6,000 | 6,000 | 5,875 | 5,914 | -48 | -0.8% | 1,791,800 |
| 2019/11/05 | 5,988 | 5,997 | 5,858 | 5,962 | +129 | +2.2% | 2,296,100 |
| 2019/11/01 | 5,827 | 5,839 | 5,787 | 5,833 | -35 | -0.6% | 1,584,600 |
| 2019/10/31 | 5,803 | 5,874 | 5,788 | 5,868 | +80 | +1.4% | 2,405,600 |
| 2019/10/30 | 5,713 | 5,793 | 5,691 | 5,788 | +80 | +1.4% | 2,062,800 |
| 2019/10/29 | 5,635 | 5,725 | 5,629 | 5,708 | +122 | +2.2% | 1,880,100 |
| 2019/10/28 | 5,722 | 5,724 | 5,584 | 5,586 | -163 | -2.8% | 1,808,100 |
| 2019/10/25 | 5,775 | 5,789 | 5,737 | 5,749 | -15 | -0.3% | 995,500 |
| 2019/10/24 | 5,800 | 5,834 | 5,763 | 5,764 | +14 | +0.2% | 1,352,800 |
1301～
1350
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
