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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 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 |
| 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 |
1701～
1750
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
