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 |
|---|---|---|---|---|---|---|---|
| 2019/02/01 | 5,290 | 5,391 | 5,285 | 5,295 | -17 | -0.3% | 1,797,100 |
| 2019/01/31 | 5,340 | 5,366 | 5,297 | 5,312 | +46 | +0.9% | 1,902,600 |
| 2019/01/30 | 5,295 | 5,298 | 5,237 | 5,266 | -11 | -0.2% | 2,261,100 |
| 2019/01/29 | 5,282 | 5,299 | 5,237 | 5,277 | -8 | -0.2% | 1,557,500 |
| 2019/01/28 | 5,322 | 5,337 | 5,285 | 5,285 | -84 | -1.6% | 1,467,100 |
| 2019/01/25 | 5,371 | 5,420 | 5,349 | 5,369 | +68 | +1.3% | 1,849,700 |
| 2019/01/24 | 5,264 | 5,330 | 5,241 | 5,301 | -3 | -0.1% | 1,463,400 |
| 2019/01/23 | 5,271 | 5,353 | 5,270 | 5,304 | -18 | -0.3% | 1,601,500 |
| 2019/01/22 | 5,306 | 5,338 | 5,297 | 5,322 | -16 | -0.3% | 1,422,400 |
| 2019/01/21 | 5,343 | 5,360 | 5,290 | 5,338 | +8 | +0.2% | 1,422,900 |
| 2019/01/18 | 5,373 | 5,380 | 5,329 | 5,330 | +28 | +0.5% | 1,918,400 |
| 2019/01/17 | 5,252 | 5,319 | 5,245 | 5,302 | +74 | +1.4% | 1,514,200 |
| 2019/01/16 | 5,206 | 5,228 | 5,158 | 5,228 | +9 | +0.2% | 1,708,700 |
| 2019/01/15 | 5,185 | 5,255 | 5,185 | 5,219 | +34 | +0.7% | 2,149,200 |
| 2019/01/11 | 5,214 | 5,240 | 5,167 | 5,185 | -34 | -0.7% | 2,156,700 |
| 2019/01/10 | 5,250 | 5,280 | 5,174 | 5,219 | -100 | -1.9% | 2,674,700 |
| 2019/01/09 | 5,381 | 5,428 | 5,315 | 5,319 | -57 | -1.1% | 1,982,400 |
| 2019/01/08 | 5,383 | 5,426 | 5,345 | 5,376 | ±0 | ±0% | 2,653,600 |
| 2019/01/07 | 5,317 | 5,387 | 5,309 | 5,376 | +159 | +3% | 2,680,500 |
| 2019/01/04 | 5,180 | 5,244 | 5,101 | 5,217 | -19 | -0.4% | 2,903,200 |
| 2018/12/28 | 5,230 | 5,281 | 5,183 | 5,236 | ±0 | ±0% | 1,477,600 |
| 2018/12/27 | 5,240 | 5,278 | 5,155 | 5,236 | +230 | +4.6% | 2,320,300 |
| 2018/12/26 | 5,008 | 5,049 | 4,929 | 5,006 | -24 | -0.5% | 2,270,900 |
| 2018/12/25 | 5,098 | 5,114 | 4,977 | 5,030 | -168 | -3.2% | 1,955,000 |
| 2018/12/21 | 5,421 | 5,426 | 5,135 | 5,198 | -155 | -2.9% | 4,178,000 |
| 2018/12/20 | 5,309 | 5,396 | 5,303 | 5,353 | +22 | +0.4% | 3,047,400 |
| 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 |
1601～
1650
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
