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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 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 |
| 2024/12/18 | 5,437 | 5,509 | 5,427 | 5,452 | +27 | +0.5% | 5,546,900 |
| 2024/12/17 | 5,510 | 5,561 | 5,424 | 5,425 | -134 | -2.4% | 6,760,800 |
| 2024/12/16 | 5,692 | 5,707 | 5,515 | 5,559 | -132 | -2.3% | 7,895,200 |
| 2024/12/13 | 5,700 | 5,774 | 5,657 | 5,691 | -55 | -1% | 5,742,000 |
| 2024/12/12 | 5,757 | 5,785 | 5,728 | 5,746 | +67 | +1.2% | 5,219,000 |
| 2024/12/11 | 5,675 | 5,696 | 5,631 | 5,679 | +56 | +1% | 4,082,400 |
| 2024/12/10 | 5,729 | 5,735 | 5,616 | 5,623 | -83 | -1.5% | 4,814,000 |
| 2024/12/09 | 5,788 | 5,796 | 5,683 | 5,706 | -59 | -1% | 4,687,700 |
| 2024/12/06 | 5,832 | 5,833 | 5,725 | 5,765 | -68 | -1.2% | 3,444,600 |
| 2024/12/05 | 5,897 | 5,921 | 5,796 | 5,833 | -10 | -0.2% | 4,081,500 |
| 2024/12/04 | 5,911 | 5,961 | 5,833 | 5,843 | -22 | -0.4% | 4,540,500 |
| 2024/12/03 | 5,746 | 5,899 | 5,728 | 5,865 | +156 | +2.7% | 7,587,800 |
| 2024/12/02 | 5,568 | 5,740 | 5,564 | 5,709 | +145 | +2.6% | 5,135,900 |
| 2024/11/29 | 5,567 | 5,604 | 5,523 | 5,564 | +11 | +0.2% | 4,663,100 |
| 2024/11/28 | 5,532 | 5,588 | 5,470 | 5,553 | -18 | -0.3% | 4,484,200 |
| 2024/11/27 | 5,685 | 5,697 | 5,523 | 5,571 | -114 | -2% | 5,414,700 |
| 2024/11/26 | 5,700 | 5,724 | 5,635 | 5,685 | -132 | -2.3% | 5,420,500 |
| 2024/11/25 | 5,721 | 5,817 | 5,717 | 5,817 | +136 | +2.4% | 9,905,300 |
| 2024/11/22 | 5,640 | 5,713 | 5,616 | 5,681 | +63 | +1.1% | 4,633,000 |
| 2024/11/21 | 5,641 | 5,683 | 5,607 | 5,618 | -13 | -0.2% | 5,384,200 |
| 2024/11/20 | 5,654 | 5,747 | 5,601 | 5,631 | -423 | -7% | 12,308,900 |
| 2024/11/19 | 5,914 | 6,054 | 5,877 | 6,054 | +140 | +2.4% | 4,014,300 |
| 2024/11/18 | 5,967 | 5,967 | 5,881 | 5,914 | -7 | -0.1% | 2,860,400 |
| 2024/11/15 | 5,924 | 5,996 | 5,890 | 5,921 | +97 | +1.7% | 4,458,900 |
| 2024/11/14 | 5,869 | 5,928 | 5,824 | 5,824 | -45 | -0.8% | 3,349,600 |
| 2024/11/13 | 5,982 | 5,987 | 5,807 | 5,869 | -112 | -1.9% | 4,207,100 |
| 2024/11/12 | 6,030 | 6,128 | 5,945 | 5,981 | +18 | +0.3% | 5,388,300 |
| 2024/11/11 | 5,970 | 6,008 | 5,912 | 5,963 | -7 | -0.1% | 3,174,300 |
| 2024/11/08 | 5,985 | 5,996 | 5,881 | 5,970 | +68 | +1.2% | 4,947,700 |
| 2024/11/07 | 6,000 | 6,030 | 5,850 | 5,902 | +159 | +2.8% | 7,457,500 |
| 2024/11/06 | 5,591 | 5,743 | 5,565 | 5,743 | +202 | +3.6% | 5,386,800 |
| 2024/11/05 | 5,535 | 5,567 | 5,451 | 5,541 | +106 | +2% | 2,952,600 |
| 2024/11/01 | 5,410 | 5,490 | 5,390 | 5,435 | -133 | -2.4% | 2,960,400 |
| 2024/10/31 | 5,613 | 5,642 | 5,512 | 5,568 | -3 | -0.1% | 4,072,100 |
101～
150
件表示中 / 3720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 | 591,100円 | -11.9% | -13.0% | 3.55% | 12.19倍 | 2.23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 | 325,600円 | -16.3% | -13.2% | 4.76% | 8.50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 |
| ＳＯＭＰＯＨＤ | 443,000円 | -20.8% | - | 3.39% | 12.29倍 | 1.44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 | 108,500円 | -7.2% | -14.2% | 4.42% | 11.49倍 | 1.14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 | 325,000円 | -19.3% | +12.3% | 3.82% | 13.93倍 | 1.26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
