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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 5,320 | 5,348 | 5,251 | 5,331 | +10 | +0.2% | 1,951,900 |
| 2018/12/18 | 5,320 | 5,355 | 5,275 | 5,321 | -62 | -1.2% | 2,664,900 |
| 2018/12/17 | 5,379 | 5,422 | 5,379 | 5,383 | +40 | +0.7% | 1,487,700 |
| 2018/12/14 | 5,429 | 5,469 | 5,338 | 5,343 | -58 | -1.1% | 3,415,500 |
| 2018/12/13 | 5,440 | 5,454 | 5,382 | 5,401 | +5 | +0.1% | 2,489,200 |
| 2018/12/12 | 5,381 | 5,428 | 5,332 | 5,396 | ±0 | ±0% | 2,706,000 |
| 2018/12/11 | 5,444 | 5,444 | 5,360 | 5,396 | -79 | -1.4% | 1,949,700 |
| 2018/12/10 | 5,451 | 5,505 | 5,424 | 5,475 | -43 | -0.8% | 2,095,100 |
| 2018/12/07 | 5,402 | 5,519 | 5,380 | 5,518 | +115 | +2.1% | 2,724,700 |
| 2018/12/06 | 5,435 | 5,477 | 5,372 | 5,403 | -61 | -1.1% | 1,955,000 |
| 2018/12/05 | 5,440 | 5,470 | 5,369 | 5,464 | -79 | -1.4% | 2,455,500 |
| 2018/12/04 | 5,624 | 5,628 | 5,531 | 5,543 | -108 | -1.9% | 2,160,600 |
| 2018/12/03 | 5,671 | 5,693 | 5,600 | 5,651 | +46 | +0.8% | 1,817,400 |
| 2018/11/30 | 5,571 | 5,648 | 5,562 | 5,605 | +54 | +1% | 3,012,700 |
| 2018/11/29 | 5,614 | 5,657 | 5,551 | 5,551 | -49 | -0.9% | 1,577,400 |
| 2018/11/28 | 5,651 | 5,697 | 5,592 | 5,600 | -53 | -0.9% | 1,987,400 |
| 2018/11/27 | 5,551 | 5,663 | 5,531 | 5,653 | +160 | +2.9% | 1,791,800 |
| 2018/11/26 | 5,481 | 5,520 | 5,434 | 5,493 | -43 | -0.8% | 1,325,200 |
| 2018/11/22 | 5,479 | 5,546 | 5,449 | 5,536 | +57 | +1% | 1,044,200 |
| 2018/11/21 | 5,606 | 5,628 | 5,444 | 5,479 | -55 | -1% | 1,969,900 |
| 2018/11/20 | 5,621 | 5,687 | 5,452 | 5,534 | +4 | +0.1% | 3,104,900 |
| 2018/11/19 | 5,303 | 5,587 | 5,265 | 5,530 | +129 | +2.4% | 2,959,100 |
| 2018/11/16 | 5,364 | 5,449 | 5,361 | 5,401 | +87 | +1.6% | 1,644,200 |
| 2018/11/15 | 5,340 | 5,393 | 5,273 | 5,314 | -72 | -1.3% | 1,892,500 |
| 2018/11/14 | 5,428 | 5,465 | 5,381 | 5,386 | +8 | +0.1% | 2,000,800 |
| 2018/11/13 | 5,400 | 5,436 | 5,325 | 5,378 | -164 | -3% | 2,279,100 |
| 2018/11/12 | 5,463 | 5,561 | 5,450 | 5,542 | +40 | +0.7% | 919,700 |
| 2018/11/09 | 5,533 | 5,587 | 5,502 | 5,502 | -27 | -0.5% | 1,351,700 |
| 2018/11/08 | 5,510 | 5,570 | 5,510 | 5,529 | +104 | +1.9% | 1,248,600 |
| 2018/11/07 | 5,539 | 5,571 | 5,408 | 5,425 | -110 | -2% | 1,883,500 |
| 2018/11/06 | 5,473 | 5,556 | 5,455 | 5,535 | +113 | +2.1% | 1,299,500 |
| 2018/11/05 | 5,485 | 5,490 | 5,421 | 5,422 | -88 | -1.6% | 1,631,900 |
| 2018/11/02 | 5,458 | 5,538 | 5,406 | 5,510 | +77 | +1.4% | 2,501,400 |
| 2018/11/01 | 5,427 | 5,450 | 5,372 | 5,433 | +87 | +1.6% | 2,074,000 |
| 2018/10/31 | 5,300 | 5,355 | 5,227 | 5,346 | +141 | +2.7% | 2,218,700 |
| 2018/10/30 | 5,101 | 5,220 | 5,088 | 5,205 | +75 | +1.5% | 3,668,600 |
| 2018/10/29 | 5,239 | 5,256 | 5,109 | 5,130 | -23 | -0.4% | 1,600,900 |
| 2018/10/26 | 5,156 | 5,211 | 5,093 | 5,153 | +35 | +0.7% | 2,511,600 |
| 2018/10/25 | 5,112 | 5,178 | 5,100 | 5,118 | -132 | -2.5% | 2,036,000 |
| 2018/10/24 | 5,341 | 5,368 | 5,215 | 5,250 | -83 | -1.6% | 2,093,100 |
| 2018/10/23 | 5,489 | 5,515 | 5,329 | 5,333 | -210 | -3.8% | 2,388,400 |
| 2018/10/22 | 5,480 | 5,571 | 5,452 | 5,543 | -13 | -0.2% | 1,739,300 |
| 2018/10/19 | 5,388 | 5,556 | 5,388 | 5,556 | +119 | +2.2% | 2,411,500 |
| 2018/10/18 | 5,480 | 5,492 | 5,431 | 5,437 | -8 | -0.1% | 1,288,600 |
| 2018/10/17 | 5,458 | 5,490 | 5,414 | 5,445 | +55 | +1% | 1,939,200 |
| 2018/10/16 | 5,298 | 5,394 | 5,280 | 5,390 | +88 | +1.7% | 2,426,200 |
| 2018/10/15 | 5,336 | 5,348 | 5,287 | 5,302 | -73 | -1.4% | 1,987,400 |
| 2018/10/12 | 5,386 | 5,420 | 5,332 | 5,375 | -111 | -2% | 3,266,900 |
| 2018/10/11 | 5,473 | 5,509 | 5,431 | 5,486 | -137 | -2.4% | 2,836,900 |
| 2018/10/10 | 5,572 | 5,625 | 5,540 | 5,623 | +68 | +1.2% | 2,672,200 |
1551～
1600
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
