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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 5,577 | 5,596 | 5,523 | 5,555 | -63 | -1.1% | 2,677,300 |
| 2018/10/05 | 5,581 | 5,643 | 5,572 | 5,618 | +39 | +0.7% | 2,690,200 |
| 2018/10/04 | 5,690 | 5,704 | 5,561 | 5,579 | +49 | +0.9% | 2,011,300 |
| 2018/10/03 | 5,595 | 5,595 | 5,522 | 5,530 | -102 | -1.8% | 2,362,400 |
| 2018/10/02 | 5,666 | 5,703 | 5,611 | 5,632 | +15 | +0.3% | 2,343,300 |
| 2018/10/01 | 5,606 | 5,647 | 5,584 | 5,617 | -20 | -0.4% | 1,564,800 |
| 2018/09/28 | 5,736 | 5,737 | 5,624 | 5,637 | -26 | -0.5% | 2,388,100 |
| 2018/09/27 | 5,645 | 5,724 | 5,640 | 5,663 | +20 | +0.4% | 2,669,500 |
| 2018/09/26 | 5,546 | 5,650 | 5,531 | 5,643 | -10 | -0.2% | 2,470,800 |
| 2018/09/25 | 5,639 | 5,695 | 5,599 | 5,653 | +74 | +1.3% | 2,514,300 |
| 2018/09/21 | 5,539 | 5,640 | 5,514 | 5,579 | +105 | +1.9% | 3,950,000 |
| 2018/09/20 | 5,500 | 5,532 | 5,459 | 5,474 | +27 | +0.5% | 3,495,800 |
| 2018/09/19 | 5,442 | 5,512 | 5,436 | 5,447 | +119 | +2.2% | 3,389,400 |
| 2018/09/18 | 5,209 | 5,344 | 5,195 | 5,328 | +135 | +2.6% | 3,306,500 |
| 2018/09/14 | 5,122 | 5,195 | 5,108 | 5,193 | +116 | +2.3% | 3,393,900 |
| 2018/09/13 | 5,083 | 5,150 | 5,075 | 5,077 | -20 | -0.4% | 2,168,600 |
| 2018/09/12 | 5,129 | 5,129 | 5,074 | 5,097 | -26 | -0.5% | 1,642,100 |
| 2018/09/11 | 5,146 | 5,159 | 5,113 | 5,123 | -48 | -0.9% | 2,019,100 |
| 2018/09/10 | 5,085 | 5,188 | 5,066 | 5,171 | +72 | +1.4% | 2,225,500 |
| 2018/09/07 | 5,095 | 5,112 | 5,047 | 5,099 | +4 | +0.1% | 2,701,100 |
| 2018/09/06 | 5,173 | 5,190 | 5,085 | 5,095 | -105 | -2% | 2,753,800 |
| 2018/09/05 | 5,228 | 5,250 | 5,194 | 5,200 | -24 | -0.5% | 2,258,600 |
| 2018/09/04 | 5,236 | 5,252 | 5,218 | 5,224 | -12 | -0.2% | 1,615,700 |
| 2018/09/03 | 5,238 | 5,296 | 5,221 | 5,236 | -1 | ±0% | 2,071,600 |
| 2018/08/31 | 5,352 | 5,352 | 5,236 | 5,237 | -119 | -2.2% | 2,799,200 |
| 2018/08/30 | 5,371 | 5,406 | 5,355 | 5,356 | -8 | -0.1% | 2,468,300 |
| 2018/08/29 | 5,343 | 5,386 | 5,334 | 5,364 | ±0 | ±0% | 1,576,700 |
| 2018/08/28 | 5,383 | 5,409 | 5,356 | 5,364 | -18 | -0.3% | 1,880,500 |
| 2018/08/27 | 5,347 | 5,396 | 5,337 | 5,382 | +64 | +1.2% | 1,427,100 |
| 2018/08/24 | 5,358 | 5,373 | 5,308 | 5,318 | -11 | -0.2% | 1,487,300 |
| 2018/08/23 | 5,346 | 5,373 | 5,319 | 5,329 | -17 | -0.3% | 1,343,400 |
| 2018/08/22 | 5,283 | 5,359 | 5,273 | 5,346 | +87 | +1.7% | 1,747,700 |
| 2018/08/21 | 5,288 | 5,299 | 5,252 | 5,259 | -82 | -1.5% | 1,981,900 |
| 2018/08/20 | 5,318 | 5,356 | 5,270 | 5,341 | -30 | -0.6% | 1,982,500 |
| 2018/08/17 | 5,280 | 5,382 | 5,271 | 5,371 | +114 | +2.2% | 2,372,900 |
| 2018/08/16 | 5,174 | 5,258 | 5,102 | 5,257 | +34 | +0.7% | 2,491,500 |
| 2018/08/15 | 5,280 | 5,290 | 5,186 | 5,223 | -27 | -0.5% | 1,851,100 |
| 2018/08/14 | 5,171 | 5,250 | 5,159 | 5,250 | +113 | +2.2% | 1,784,500 |
| 2018/08/13 | 5,175 | 5,220 | 5,103 | 5,137 | -55 | -1.1% | 1,891,900 |
| 2018/08/10 | 5,280 | 5,295 | 5,183 | 5,192 | -107 | -2% | 2,227,900 |
| 2018/08/09 | 5,300 | 5,305 | 5,238 | 5,299 | +3 | +0.1% | 1,418,600 |
| 2018/08/08 | 5,320 | 5,360 | 5,283 | 5,296 | +2 | ±0% | 2,060,200 |
| 2018/08/07 | 5,211 | 5,294 | 5,206 | 5,294 | +82 | +1.6% | 1,505,000 |
| 2018/08/06 | 5,253 | 5,260 | 5,203 | 5,212 | -48 | -0.9% | 1,360,700 |
| 2018/08/03 | 5,271 | 5,294 | 5,251 | 5,260 | -31 | -0.6% | 1,769,000 |
| 2018/08/02 | 5,370 | 5,380 | 5,284 | 5,291 | -53 | -1% | 2,518,700 |
| 2018/08/01 | 5,335 | 5,349 | 5,281 | 5,344 | +43 | +0.8% | 2,924,000 |
| 2018/07/31 | 5,368 | 5,383 | 5,297 | 5,301 | -51 | -1% | 2,868,600 |
| 2018/07/30 | 5,400 | 5,412 | 5,351 | 5,352 | -61 | -1.1% | 1,140,400 |
| 2018/07/27 | 5,415 | 5,444 | 5,370 | 5,413 | +98 | +1.8% | 1,960,100 |
1601～
1650
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
