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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 5,296 | 5,348 | 5,271 | 5,315 | +42 | +0.8% | 2,054,800 |
| 2018/07/25 | 5,231 | 5,314 | 5,226 | 5,273 | +31 | +0.6% | 1,930,800 |
| 2018/07/24 | 5,228 | 5,270 | 5,202 | 5,242 | +56 | +1.1% | 3,224,000 |
| 2018/07/23 | 5,162 | 5,240 | 5,162 | 5,186 | +24 | +0.5% | 1,813,200 |
| 2018/07/20 | 5,206 | 5,222 | 5,132 | 5,162 | -42 | -0.8% | 2,420,900 |
| 2018/07/19 | 5,241 | 5,253 | 5,204 | 5,204 | -26 | -0.5% | 2,243,200 |
| 2018/07/18 | 5,330 | 5,337 | 5,227 | 5,230 | -86 | -1.6% | 1,982,500 |
| 2018/07/17 | 5,297 | 5,355 | 5,267 | 5,316 | +50 | +0.9% | 1,806,300 |
| 2018/07/13 | 5,283 | 5,314 | 5,243 | 5,266 | -17 | -0.3% | 1,971,000 |
| 2018/07/12 | 5,307 | 5,321 | 5,280 | 5,283 | +60 | +1.1% | 1,984,800 |
| 2018/07/11 | 5,233 | 5,259 | 5,204 | 5,223 | -90 | -1.7% | 1,692,400 |
| 2018/07/10 | 5,325 | 5,383 | 5,301 | 5,313 | +43 | +0.8% | 2,068,600 |
| 2018/07/09 | 5,238 | 5,293 | 5,212 | 5,270 | +25 | +0.5% | 1,908,300 |
| 2018/07/06 | 5,308 | 5,313 | 5,225 | 5,245 | -82 | -1.5% | 2,156,500 |
| 2018/07/05 | 5,330 | 5,380 | 5,316 | 5,327 | +16 | +0.3% | 2,366,300 |
| 2018/07/04 | 5,320 | 5,343 | 5,291 | 5,311 | -17 | -0.3% | 1,459,800 |
| 2018/07/03 | 5,330 | 5,353 | 5,286 | 5,328 | +91 | +1.7% | 2,854,500 |
| 2018/07/02 | 5,265 | 5,335 | 5,226 | 5,237 | +44 | +0.8% | 2,693,500 |
| 2018/06/29 | 5,248 | 5,248 | 5,173 | 5,193 | -59 | -1.1% | 2,899,200 |
| 2018/06/28 | 5,357 | 5,407 | 5,243 | 5,252 | -105 | -2% | 2,361,400 |
| 2018/06/27 | 5,342 | 5,371 | 5,314 | 5,357 | +22 | +0.4% | 1,704,100 |
| 2018/06/26 | 5,277 | 5,348 | 5,254 | 5,335 | +22 | +0.4% | 2,131,300 |
| 2018/06/25 | 5,311 | 5,351 | 5,298 | 5,313 | -19 | -0.4% | 1,324,100 |
| 2018/06/22 | 5,372 | 5,399 | 5,329 | 5,332 | -83 | -1.5% | 2,249,700 |
| 2018/06/21 | 5,466 | 5,472 | 5,405 | 5,415 | -46 | -0.8% | 1,970,800 |
| 2018/06/20 | 5,431 | 5,474 | 5,379 | 5,461 | +13 | +0.2% | 2,074,900 |
| 2018/06/19 | 5,453 | 5,515 | 5,442 | 5,448 | -47 | -0.9% | 1,654,000 |
| 2018/06/18 | 5,528 | 5,530 | 5,450 | 5,495 | -79 | -1.4% | 1,879,000 |
| 2018/06/15 | 5,550 | 5,579 | 5,533 | 5,574 | +82 | +1.5% | 3,514,300 |
| 2018/06/14 | 5,497 | 5,535 | 5,480 | 5,492 | -21 | -0.4% | 1,545,600 |
| 2018/06/13 | 5,452 | 5,548 | 5,450 | 5,513 | +50 | +0.9% | 1,908,600 |
| 2018/06/12 | 5,520 | 5,536 | 5,441 | 5,463 | -10 | -0.2% | 1,586,800 |
| 2018/06/11 | 5,456 | 5,516 | 5,428 | 5,473 | +21 | +0.4% | 1,164,700 |
| 2018/06/08 | 5,427 | 5,502 | 5,414 | 5,452 | -17 | -0.3% | 2,199,300 |
| 2018/06/07 | 5,500 | 5,505 | 5,447 | 5,469 | +14 | +0.3% | 1,761,900 |
| 2018/06/06 | 5,450 | 5,467 | 5,420 | 5,455 | +28 | +0.5% | 1,523,900 |
| 2018/06/05 | 5,402 | 5,438 | 5,396 | 5,427 | +25 | +0.5% | 1,349,200 |
| 2018/06/04 | 5,345 | 5,422 | 5,330 | 5,402 | +104 | +2% | 1,568,700 |
| 2018/06/01 | 5,340 | 5,340 | 5,278 | 5,298 | +58 | +1.1% | 2,169,700 |
| 2018/05/31 | 5,200 | 5,268 | 5,193 | 5,240 | +66 | +1.3% | 3,095,200 |
| 2018/05/30 | 5,126 | 5,181 | 5,103 | 5,174 | -100 | -1.9% | 2,185,100 |
| 2018/05/29 | 5,266 | 5,280 | 5,223 | 5,274 | -21 | -0.4% | 1,411,600 |
| 2018/05/28 | 5,290 | 5,298 | 5,246 | 5,295 | -23 | -0.4% | 956,600 |
| 2018/05/25 | 5,267 | 5,327 | 5,257 | 5,318 | +22 | +0.4% | 1,724,500 |
| 2018/05/24 | 5,320 | 5,338 | 5,251 | 5,296 | -64 | -1.2% | 1,991,700 |
| 2018/05/23 | 5,321 | 5,395 | 5,312 | 5,360 | +23 | +0.4% | 2,017,300 |
| 2018/05/22 | 5,379 | 5,397 | 5,327 | 5,337 | -100 | -1.8% | 2,263,600 |
| 2018/05/21 | 5,497 | 5,507 | 5,403 | 5,437 | -53 | -1% | 2,859,000 |
| 2018/05/18 | 5,345 | 5,497 | 5,340 | 5,490 | +160 | +3% | 4,050,900 |
| 2018/05/17 | 5,315 | 5,345 | 5,300 | 5,330 | +10 | +0.2% | 1,695,600 |
1651～
1700
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
