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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 5,434 | 5,477 | 5,338 | 5,342 | -151 | -2.7% | 6,076,800 |
| 2025/03/06 | 5,444 | 5,522 | 5,408 | 5,493 | +73 | +1.3% | 5,687,000 |
| 2025/03/05 | 5,486 | 5,486 | 5,388 | 5,420 | -67 | -1.2% | 4,856,800 |
| 2025/03/04 | 5,540 | 5,584 | 5,442 | 5,487 | -30 | -0.5% | 6,692,300 |
| 2025/03/03 | 5,485 | 5,534 | 5,450 | 5,517 | +220 | +4.2% | 8,013,700 |
| 2025/02/28 | 5,227 | 5,324 | 5,204 | 5,297 | +70 | +1.3% | 13,900,600 |
| 2025/02/27 | 5,103 | 5,233 | 5,102 | 5,227 | +134 | +2.6% | 4,795,700 |
| 2025/02/26 | 5,146 | 5,178 | 5,029 | 5,093 | -51 | -1% | 5,184,400 |
| 2025/02/25 | 5,042 | 5,174 | 5,040 | 5,144 | +32 | +0.6% | 5,078,200 |
| 2025/02/21 | 5,073 | 5,154 | 5,027 | 5,112 | +39 | +0.8% | 4,551,700 |
| 2025/02/20 | 5,100 | 5,137 | 5,002 | 5,073 | -36 | -0.7% | 5,364,400 |
| 2025/02/19 | 5,195 | 5,285 | 5,105 | 5,109 | -74 | -1.4% | 5,339,400 |
| 2025/02/18 | 5,395 | 5,395 | 5,157 | 5,183 | +15 | +0.3% | 7,067,500 |
| 2025/02/17 | 5,080 | 5,197 | 5,066 | 5,168 | +121 | +2.4% | 7,904,000 |
| 2025/02/14 | 5,036 | 5,087 | 5,017 | 5,047 | -29 | -0.6% | 4,125,800 |
| 2025/02/13 | 5,030 | 5,113 | 5,020 | 5,076 | +73 | +1.5% | 4,827,300 |
| 2025/02/12 | 5,022 | 5,022 | 4,966 | 5,003 | -19 | -0.4% | 4,926,900 |
| 2025/02/10 | 5,025 | 5,046 | 4,993 | 5,022 | -16 | -0.3% | 3,064,800 |
| 2025/02/07 | 5,078 | 5,090 | 5,010 | 5,038 | -40 | -0.8% | 2,680,600 |
| 2025/02/06 | 5,065 | 5,142 | 5,058 | 5,078 | -3 | -0.1% | 3,271,300 |
| 2025/02/05 | 5,111 | 5,174 | 5,060 | 5,081 | +7 | +0.1% | 3,637,700 |
| 2025/02/04 | 5,127 | 5,128 | 5,051 | 5,074 | +34 | +0.7% | 3,764,800 |
| 2025/02/03 | 5,060 | 5,097 | 4,998 | 5,040 | -120 | -2.3% | 4,466,300 |
| 2025/01/31 | 5,180 | 5,191 | 5,122 | 5,160 | -53 | -1% | 4,532,500 |
| 2025/01/30 | 5,195 | 5,227 | 5,174 | 5,213 | +40 | +0.8% | 3,416,300 |
| 2025/01/29 | 5,188 | 5,192 | 5,150 | 5,173 | -21 | -0.4% | 4,039,300 |
| 2025/01/28 | 5,265 | 5,270 | 5,185 | 5,194 | -15 | -0.3% | 3,808,500 |
| 2025/01/27 | 5,221 | 5,251 | 5,191 | 5,209 | +15 | +0.3% | 3,997,700 |
| 2025/01/24 | 5,191 | 5,238 | 5,165 | 5,194 | +30 | +0.6% | 4,724,000 |
| 2025/01/23 | 5,202 | 5,268 | 5,164 | 5,164 | -1 | ±0% | 6,077,400 |
| 2025/01/22 | 5,248 | 5,255 | 5,160 | 5,165 | -90 | -1.7% | 5,409,500 |
| 2025/01/21 | 5,321 | 5,322 | 5,207 | 5,255 | -63 | -1.2% | 3,915,200 |
| 2025/01/20 | 5,258 | 5,318 | 5,240 | 5,318 | +81 | +1.5% | 2,896,200 |
| 2025/01/17 | 5,252 | 5,269 | 5,147 | 5,237 | -85 | -1.6% | 4,750,100 |
| 2025/01/16 | 5,339 | 5,397 | 5,290 | 5,322 | +39 | +0.7% | 5,165,900 |
| 2025/01/15 | 5,348 | 5,350 | 5,256 | 5,283 | +35 | +0.7% | 4,807,000 |
| 2025/01/14 | 5,153 | 5,284 | 5,150 | 5,248 | +85 | +1.6% | 8,400,000 |
| 2025/01/10 | 5,223 | 5,279 | 5,163 | 5,163 | -94 | -1.8% | 9,306,400 |
| 2025/01/09 | 5,452 | 5,464 | 5,257 | 5,257 | -224 | -4.1% | 11,389,400 |
| 2025/01/08 | 5,580 | 5,594 | 5,464 | 5,481 | -232 | -4.1% | 9,870,100 |
| 2025/01/07 | 5,700 | 5,722 | 5,608 | 5,713 | +33 | +0.6% | 4,100,900 |
| 2025/01/06 | 5,728 | 5,732 | 5,632 | 5,680 | -48 | -0.8% | 4,895,400 |
| 2024/12/30 | 5,799 | 5,824 | 5,709 | 5,728 | -13 | -0.2% | 3,153,400 |
| 2024/12/27 | 5,655 | 5,748 | 5,638 | 5,741 | +90 | +1.6% | 3,727,000 |
| 2024/12/26 | 5,559 | 5,655 | 5,559 | 5,651 | +68 | +1.2% | 3,162,700 |
| 2024/12/25 | 5,571 | 5,585 | 5,502 | 5,583 | +3 | +0.1% | 2,459,100 |
| 2024/12/24 | 5,600 | 5,609 | 5,541 | 5,580 | +1 | ±0% | 2,453,900 |
| 2024/12/23 | 5,560 | 5,600 | 5,481 | 5,579 | +59 | +1.1% | 3,861,300 |
| 2024/12/20 | 5,598 | 5,604 | 5,513 | 5,520 | ±0 | ±0% | 7,136,100 |
| 2024/12/19 | 5,424 | 5,520 | 5,392 | 5,520 | +68 | +1.2% | 4,734,900 |
101～
150
件表示中 / 3754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 | 618,300円 | -11.9% | -13.0% | 3.40% | 12.72倍 | 2.33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 | 326,900円 | -16.3% | -13.2% | 4.74% | 8.47倍 | 1.23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 | 121,300円 | -7.2% | -14.2% | 3.96% | 12.81倍 | 1.28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 | 452,700円 | -14.7% | +32.6% | 3.31% | 12.50倍 | 1.00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 | 376,900円 | -19.3% | +12.3% | 3.29% | 16.07倍 | 1.46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
