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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 5,139 | 5,142 | 5,056 | 5,080 | -85 | -1.6% | 2,630,900 |
| 2017/12/13 | 5,163 | 5,209 | 5,136 | 5,165 | +34 | +0.7% | 2,787,500 |
| 2017/12/12 | 5,076 | 5,155 | 5,058 | 5,131 | +53 | +1% | 1,867,600 |
| 2017/12/11 | 5,051 | 5,088 | 5,045 | 5,078 | +42 | +0.8% | 1,651,300 |
| 2017/12/08 | 4,950 | 5,079 | 4,950 | 5,036 | +9 | +0.2% | 3,708,700 |
| 2017/12/07 | 5,068 | 5,084 | 5,015 | 5,027 | +4 | +0.1% | 2,507,300 |
| 2017/12/06 | 5,085 | 5,092 | 5,002 | 5,023 | -74 | -1.5% | 2,944,800 |
| 2017/12/05 | 5,099 | 5,146 | 5,093 | 5,097 | -2 | ±0% | 2,184,300 |
| 2017/12/04 | 5,138 | 5,148 | 5,087 | 5,099 | -24 | -0.5% | 3,208,800 |
| 2017/12/01 | 5,093 | 5,137 | 5,031 | 5,123 | +163 | +3.3% | 3,673,600 |
| 2017/11/30 | 4,970 | 5,104 | 4,915 | 4,960 | +49 | +1% | 6,790,700 |
| 2017/11/29 | 4,795 | 4,942 | 4,790 | 4,911 | +175 | +3.7% | 3,492,000 |
| 2017/11/28 | 4,803 | 4,807 | 4,713 | 4,736 | -132 | -2.7% | 3,158,800 |
| 2017/11/27 | 4,840 | 4,918 | 4,833 | 4,868 | +51 | +1.1% | 2,478,300 |
| 2017/11/24 | 4,780 | 4,823 | 4,778 | 4,817 | +24 | +0.5% | 1,966,400 |
| 2017/11/22 | 4,805 | 4,843 | 4,785 | 4,793 | +14 | +0.3% | 2,618,400 |
| 2017/11/21 | 4,840 | 4,849 | 4,776 | 4,779 | -61 | -1.3% | 2,563,500 |
| 2017/11/20 | 4,894 | 4,913 | 4,826 | 4,840 | -35 | -0.7% | 3,023,300 |
| 2017/11/17 | 4,735 | 4,938 | 4,735 | 4,875 | +136 | +2.9% | 5,468,600 |
| 2017/11/16 | 4,735 | 4,774 | 4,668 | 4,739 | -15 | -0.3% | 2,545,800 |
| 2017/11/15 | 4,813 | 4,837 | 4,729 | 4,754 | -71 | -1.5% | 2,623,100 |
| 2017/11/14 | 4,825 | 4,863 | 4,806 | 4,825 | +21 | +0.4% | 2,092,100 |
| 2017/11/13 | 4,790 | 4,837 | 4,787 | 4,804 | ±0 | ±0% | 1,397,900 |
| 2017/11/10 | 4,783 | 4,836 | 4,782 | 4,804 | -70 | -1.4% | 2,226,000 |
| 2017/11/09 | 4,855 | 4,968 | 4,838 | 4,874 | +16 | +0.3% | 3,529,300 |
| 2017/11/08 | 4,866 | 4,878 | 4,822 | 4,858 | -28 | -0.6% | 1,784,100 |
| 2017/11/07 | 4,815 | 4,897 | 4,793 | 4,886 | +63 | +1.3% | 2,001,500 |
| 2017/11/06 | 4,847 | 4,863 | 4,808 | 4,823 | -20 | -0.4% | 1,699,700 |
| 2017/11/02 | 4,831 | 4,851 | 4,819 | 4,843 | -13 | -0.3% | 2,447,600 |
| 2017/11/01 | 4,870 | 4,884 | 4,816 | 4,856 | +1 | ±0% | 2,840,700 |
| 2017/10/31 | 4,820 | 4,870 | 4,803 | 4,855 | -19 | -0.4% | 2,023,100 |
| 2017/10/30 | 4,883 | 4,904 | 4,844 | 4,874 | -23 | -0.5% | 4,419,200 |
| 2017/10/27 | 4,909 | 4,909 | 4,846 | 4,897 | +26 | +0.5% | 2,716,000 |
| 2017/10/26 | 4,861 | 4,878 | 4,833 | 4,871 | -18 | -0.4% | 2,479,600 |
| 2017/10/25 | 4,881 | 4,947 | 4,855 | 4,889 | +78 | +1.6% | 4,542,400 |
| 2017/10/24 | 4,792 | 4,811 | 4,772 | 4,811 | +17 | +0.4% | 2,290,800 |
| 2017/10/23 | 4,789 | 4,819 | 4,749 | 4,794 | +61 | +1.3% | 3,093,000 |
| 2017/10/20 | 4,702 | 4,734 | 4,681 | 4,733 | +31 | +0.7% | 2,524,300 |
| 2017/10/19 | 4,667 | 4,704 | 4,660 | 4,702 | +55 | +1.2% | 2,716,600 |
| 2017/10/18 | 4,638 | 4,656 | 4,629 | 4,647 | -1 | ±0% | 1,863,800 |
| 2017/10/17 | 4,650 | 4,673 | 4,633 | 4,648 | +16 | +0.3% | 2,449,300 |
| 2017/10/16 | 4,600 | 4,688 | 4,580 | 4,632 | +145 | +3.2% | 4,615,900 |
| 2017/10/13 | 4,487 | 4,514 | 4,470 | 4,487 | +19 | +0.4% | 3,675,000 |
| 2017/10/12 | 4,500 | 4,513 | 4,433 | 4,468 | -21 | -0.5% | 3,138,200 |
| 2017/10/11 | 4,413 | 4,497 | 4,406 | 4,489 | +110 | +2.5% | 3,710,400 |
| 2017/10/10 | 4,438 | 4,451 | 4,351 | 4,379 | -124 | -2.8% | 5,849,400 |
| 2017/10/06 | 4,500 | 4,514 | 4,486 | 4,503 | +41 | +0.9% | 1,910,500 |
| 2017/10/05 | 4,498 | 4,498 | 4,436 | 4,462 | -23 | -0.5% | 1,652,100 |
| 2017/10/04 | 4,488 | 4,501 | 4,460 | 4,485 | +63 | +1.4% | 2,800,700 |
| 2017/10/03 | 4,427 | 4,427 | 4,397 | 4,422 | +17 | +0.4% | 1,616,000 |
1801～
1850
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
