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 |
|---|---|---|---|---|---|---|---|
| 2019/04/16 | 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 |
| 2019/03/08 | 5,265 | 5,322 | 5,211 | 5,227 | -135 | -2.5% | 4,302,000 |
| 2019/03/07 | 5,351 | 5,376 | 5,316 | 5,362 | -34 | -0.6% | 2,353,400 |
| 2019/03/06 | 5,397 | 5,415 | 5,379 | 5,396 | +18 | +0.3% | 2,540,400 |
| 2019/03/05 | 5,340 | 5,390 | 5,329 | 5,378 | +9 | +0.2% | 2,227,800 |
| 2019/03/04 | 5,450 | 5,457 | 5,350 | 5,369 | -67 | -1.2% | 2,971,600 |
| 2019/03/01 | 5,436 | 5,450 | 5,390 | 5,436 | +10 | +0.2% | 2,541,700 |
| 2019/02/28 | 5,457 | 5,473 | 5,426 | 5,426 | ±0 | ±0% | 4,423,100 |
| 2019/02/27 | 5,461 | 5,472 | 5,421 | 5,426 | -63 | -1.1% | 2,342,500 |
| 2019/02/26 | 5,525 | 5,541 | 5,475 | 5,489 | -44 | -0.8% | 1,764,400 |
| 2019/02/25 | 5,540 | 5,550 | 5,519 | 5,533 | +30 | +0.5% | 1,600,600 |
| 2019/02/22 | 5,571 | 5,589 | 5,502 | 5,503 | -68 | -1.2% | 1,847,600 |
| 2019/02/21 | 5,577 | 5,598 | 5,545 | 5,571 | +1 | ±0% | 1,611,800 |
| 2019/02/20 | 5,589 | 5,598 | 5,541 | 5,570 | +13 | +0.2% | 1,975,500 |
| 2019/02/19 | 5,503 | 5,591 | 5,502 | 5,557 | +73 | +1.3% | 2,232,800 |
| 2019/02/18 | 5,450 | 5,502 | 5,446 | 5,484 | +103 | +1.9% | 1,802,800 |
| 2019/02/15 | 5,354 | 5,391 | 5,268 | 5,381 | -39 | -0.7% | 2,438,700 |
| 2019/02/14 | 5,365 | 5,437 | 5,360 | 5,420 | +15 | +0.3% | 2,008,200 |
| 2019/02/13 | 5,402 | 5,408 | 5,367 | 5,405 | +56 | +1% | 1,763,100 |
| 2019/02/12 | 5,240 | 5,401 | 5,239 | 5,349 | +80 | +1.5% | 2,469,200 |
| 2019/02/08 | 5,297 | 5,311 | 5,236 | 5,269 | -72 | -1.3% | 2,069,000 |
| 2019/02/07 | 5,386 | 5,398 | 5,314 | 5,341 | -60 | -1.1% | 1,282,000 |
| 2019/02/06 | 5,405 | 5,455 | 5,386 | 5,401 | +1 | ±0% | 1,554,000 |
| 2019/02/05 | 5,443 | 5,449 | 5,387 | 5,400 | +8 | +0.1% | 1,397,400 |
| 2019/02/04 | 5,339 | 5,402 | 5,327 | 5,392 | +97 | +1.8% | 1,482,600 |
1551～
1600
件表示中 / 3768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 | 656,700円 | -11.9% | -13.0% | 3.20% | 13.50倍 | 2.47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 | 363,100円 | -16.3% | -13.2% | 4.27% | 9.38倍 | 1.36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 | 127,400円 | -7.2% | -14.2% | 3.77% | 13.41倍 | 1.34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 | 471,800円 | -14.7% | +32.6% | 3.18% | 12.95倍 | 1.03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 | 395,400円 | -19.3% | +12.3% | 3.14% | 16.77倍 | 1.52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
