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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/10/30 | 5,561 | 5,621 | 5,544 | 5,571 | +1 | ±0% | 7,235,700 |
| 2024/10/29 | 5,547 | 5,622 | 5,490 | 5,570 | +49 | +0.9% | 3,384,900 |
| 2024/10/28 | 5,427 | 5,584 | 5,391 | 5,521 | +76 | +1.4% | 4,101,600 |
| 2024/10/25 | 5,457 | 5,526 | 5,398 | 5,445 | -70 | -1.3% | 3,625,600 |
| 2024/10/24 | 5,468 | 5,569 | 5,412 | 5,515 | -32 | -0.6% | 3,598,900 |
| 2024/10/23 | 5,572 | 5,614 | 5,516 | 5,547 | -25 | -0.4% | 3,157,700 |
| 2024/10/22 | 5,645 | 5,662 | 5,524 | 5,572 | -83 | -1.5% | 3,655,800 |
| 2024/10/21 | 5,702 | 5,722 | 5,632 | 5,655 | -47 | -0.8% | 3,122,300 |
| 2024/10/18 | 5,705 | 5,745 | 5,661 | 5,702 | +10 | +0.2% | 3,306,200 |
| 2024/10/17 | 5,766 | 5,806 | 5,688 | 5,692 | -26 | -0.5% | 3,999,500 |
| 2024/10/16 | 5,642 | 5,785 | 5,577 | 5,718 | +3 | +0.1% | 4,272,700 |
| 2024/10/15 | 5,724 | 5,838 | 5,707 | 5,715 | +157 | +2.8% | 7,580,300 |
| 2024/10/11 | 5,584 | 5,633 | 5,537 | 5,558 | +38 | +0.7% | 5,317,100 |
| 2024/10/10 | 5,571 | 5,576 | 5,488 | 5,520 | +38 | +0.7% | 5,078,300 |
| 2024/10/09 | 5,693 | 5,697 | 5,479 | 5,482 | -144 | -2.6% | 5,591,200 |
| 2024/10/08 | 5,717 | 5,782 | 5,609 | 5,626 | -171 | -2.9% | 5,272,400 |
| 2024/10/07 | 5,790 | 5,839 | 5,763 | 5,797 | +207 | +3.7% | 5,240,700 |
| 2024/10/04 | 5,599 | 5,628 | 5,523 | 5,590 | +11 | +0.2% | 5,047,700 |
| 2024/10/03 | 5,440 | 5,620 | 5,424 | 5,579 | +283 | +5.3% | 8,490,700 |
| 2024/10/02 | 5,279 | 5,359 | 5,260 | 5,296 | -83 | -1.5% | 4,476,300 |
| 2024/10/01 | 5,271 | 5,409 | 5,226 | 5,379 | +148 | +2.8% | 4,116,200 |
| 2024/09/30 | 5,112 | 5,258 | 5,106 | 5,231 | -150 | -2.8% | 7,566,100 |
| 2024/09/27 | 5,361 | 5,383 | 5,245 | 5,381 | +6 | +0.1% | 4,544,100 |
| 2024/09/26 | 5,300 | 5,387 | 5,240 | 5,375 | +150 | +2.9% | 6,157,500 |
| 2024/09/25 | 5,398 | 5,401 | 5,207 | 5,225 | -220 | -4% | 4,963,300 |
| 2024/09/24 | 5,411 | 5,455 | 5,356 | 5,445 | +186 | +3.5% | 6,123,800 |
| 2024/09/20 | 5,336 | 5,349 | 5,235 | 5,259 | +71 | +1.4% | 8,874,400 |
| 2024/09/19 | 5,107 | 5,244 | 5,087 | 5,188 | +251 | +5.1% | 7,100,900 |
| 2024/09/18 | 4,996 | 5,013 | 4,884 | 4,937 | +12 | +0.2% | 5,007,600 |
101～
150
件表示中 / 3691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 | 567,400円 | +21.2% | +63.8% | 2.86% | 10.94倍 | 2.03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 | 327,900円 | +9.5% | +114.4% | 4.42% | 7.86倍 | 1.15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 | 458,000円 | +5.4% | +12.7% | 2.88% | 10.82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 | 102,600円 | -7.6% | +27.6% | 3.24% | 9.81倍 | 1.06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 | 298,200円 | +11.6% | +18.9% | 2.68% | 13.09倍 | 1.14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
