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 |
|---|---|---|---|---|---|---|---|
| 2019/05/28 | 5,525 | 5,589 | 5,510 | 5,584 | +89 | +1.6% | 3,359,100 |
| 2019/05/27 | 5,488 | 5,508 | 5,456 | 5,495 | +5 | +0.1% | 1,070,900 |
| 2019/05/24 | 5,404 | 5,493 | 5,400 | 5,490 | +17 | +0.3% | 1,555,300 |
| 2019/05/23 | 5,388 | 5,473 | 5,381 | 5,473 | +89 | +1.7% | 1,582,000 |
| 2019/05/22 | 5,399 | 5,430 | 5,366 | 5,384 | +3 | +0.1% | 2,149,000 |
| 2019/05/21 | 5,513 | 5,521 | 5,369 | 5,381 | -177 | -3.2% | 2,973,900 |
| 2019/05/20 | 5,605 | 5,670 | 5,507 | 5,558 | -30 | -0.5% | 2,425,000 |
| 2019/05/17 | 5,561 | 5,623 | 5,526 | 5,588 | +65 | +1.2% | 2,056,900 |
| 2019/05/16 | 5,543 | 5,544 | 5,479 | 5,523 | +27 | +0.5% | 1,908,400 |
| 2019/05/15 | 5,470 | 5,498 | 5,430 | 5,496 | +44 | +0.8% | 1,628,300 |
| 2019/05/14 | 5,340 | 5,453 | 5,331 | 5,452 | +21 | +0.4% | 1,769,200 |
| 2019/05/13 | 5,403 | 5,451 | 5,372 | 5,431 | -29 | -0.5% | 1,130,200 |
| 2019/05/10 | 5,418 | 5,492 | 5,407 | 5,460 | +7 | +0.1% | 1,912,400 |
| 2019/05/09 | 5,480 | 5,491 | 5,445 | 5,453 | -71 | -1.3% | 2,006,900 |
| 2019/05/08 | 5,529 | 5,568 | 5,501 | 5,524 | -61 | -1.1% | 1,913,900 |
| 2019/05/07 | 5,643 | 5,650 | 5,558 | 5,585 | -17 | -0.3% | 1,766,400 |
| 2019/04/26 | 5,570 | 5,614 | 5,549 | 5,602 | -6 | -0.1% | 1,699,600 |
| 2019/04/25 | 5,580 | 5,642 | 5,568 | 5,608 | +5 | +0.1% | 2,053,800 |
| 2019/04/24 | 5,645 | 5,657 | 5,602 | 5,603 | -29 | -0.5% | 1,357,800 |
| 2019/04/23 | 5,601 | 5,645 | 5,590 | 5,632 | +3 | +0.1% | 1,220,700 |
| 2019/04/22 | 5,643 | 5,644 | 5,593 | 5,629 | +15 | +0.3% | 885,400 |
| 2019/04/19 | 5,624 | 5,662 | 5,597 | 5,614 | -69 | -1.2% | 2,193,700 |
| 2019/04/18 | 5,683 | 5,724 | 5,657 | 5,683 | -52 | -0.9% | 1,991,200 |
| 2019/04/17 | 5,708 | 5,772 | 5,703 | 5,735 | +8 | +0.1% | 1,336,900 |
| 2019/04/16 | 5,672 | 5,749 | 5,672 | 5,727 | +10 | +0.2% | 2,063,500 |
| 2019/04/15 | 5,660 | 5,755 | 5,657 | 5,717 | +120 | +2.1% | 2,536,100 |
| 2019/04/12 | 5,600 | 5,639 | 5,549 | 5,597 | +53 | +1% | 2,468,400 |
| 2019/04/11 | 5,472 | 5,565 | 5,447 | 5,544 | +67 | +1.2% | 2,177,900 |
| 2019/04/10 | 5,398 | 5,490 | 5,385 | 5,477 | +19 | +0.3% | 1,752,000 |
| 2019/04/09 | 5,399 | 5,463 | 5,385 | 5,458 | +21 | +0.4% | 1,568,100 |
| 2019/04/08 | 5,500 | 5,515 | 5,430 | 5,437 | -81 | -1.5% | 1,702,700 |
| 2019/04/05 | 5,481 | 5,538 | 5,480 | 5,518 | +15 | +0.3% | 1,290,800 |
| 2019/04/04 | 5,534 | 5,558 | 5,503 | 5,503 | -74 | -1.3% | 1,587,300 |
| 2019/04/03 | 5,486 | 5,578 | 5,441 | 5,577 | +119 | +2.2% | 2,891,000 |
| 2019/04/02 | 5,525 | 5,527 | 5,452 | 5,458 | +20 | +0.4% | 1,606,600 |
| 2019/04/01 | 5,405 | 5,485 | 5,401 | 5,438 | +76 | +1.4% | 1,846,800 |
| 2019/03/29 | 5,413 | 5,423 | 5,362 | 5,362 | +16 | +0.3% | 1,572,700 |
| 2019/03/28 | 5,311 | 5,357 | 5,281 | 5,346 | -35 | -0.7% | 1,819,600 |
| 2019/03/27 | 5,372 | 5,401 | 5,334 | 5,381 | -81 | -1.5% | 1,934,300 |
| 2019/03/26 | 5,418 | 5,477 | 5,382 | 5,462 | +94 | +1.8% | 2,983,100 |
| 2019/03/25 | 5,401 | 5,405 | 5,342 | 5,368 | -77 | -1.4% | 2,005,400 |
| 2019/03/22 | 5,480 | 5,522 | 5,445 | 5,445 | -42 | -0.8% | 4,158,800 |
| 2019/03/20 | 5,427 | 5,520 | 5,425 | 5,487 | +24 | +0.4% | 2,368,300 |
| 2019/03/19 | 5,417 | 5,500 | 5,396 | 5,463 | +104 | +1.9% | 3,056,400 |
| 2019/03/18 | 5,325 | 5,363 | 5,295 | 5,359 | +86 | +1.6% | 2,958,600 |
| 2019/03/15 | 5,243 | 5,275 | 5,230 | 5,273 | +85 | +1.6% | 3,570,200 |
| 2019/03/14 | 5,208 | 5,262 | 5,177 | 5,188 | -14 | -0.3% | 2,408,400 |
| 2019/03/13 | 5,278 | 5,286 | 5,195 | 5,202 | -110 | -2.1% | 2,908,600 |
| 2019/03/12 | 5,303 | 5,346 | 5,296 | 5,312 | +49 | +0.9% | 2,300,800 |
| 2019/03/11 | 5,252 | 5,279 | 5,218 | 5,263 | +36 | +0.7% | 1,582,200 |
1451～
1500
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
