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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 2017/10/02 | 4,402 | 4,422 | 4,395 | 4,405 | +3 | +0.1% | 1,927,500 |
| 2017/09/29 | 4,431 | 4,446 | 4,394 | 4,402 | -40 | -0.9% | 2,543,300 |
| 2017/09/28 | 4,451 | 4,464 | 4,434 | 4,442 | +61 | +1.4% | 2,768,000 |
| 2017/09/27 | 4,396 | 4,396 | 4,356 | 4,381 | -65 | -1.5% | 2,078,900 |
| 2017/09/26 | 4,464 | 4,472 | 4,443 | 4,446 | -18 | -0.4% | 2,876,500 |
| 2017/09/25 | 4,510 | 4,513 | 4,446 | 4,464 | -36 | -0.8% | 2,357,400 |
| 2017/09/22 | 4,556 | 4,577 | 4,479 | 4,500 | -56 | -1.2% | 2,640,600 |
| 2017/09/21 | 4,625 | 4,640 | 4,552 | 4,556 | +26 | +0.6% | 3,317,800 |
| 2017/09/20 | 4,520 | 4,545 | 4,506 | 4,530 | +5 | +0.1% | 2,638,800 |
| 2017/09/19 | 4,500 | 4,534 | 4,490 | 4,525 | +110 | +2.5% | 3,515,900 |
| 2017/09/15 | 4,381 | 4,421 | 4,364 | 4,415 | +32 | +0.7% | 2,973,300 |
| 2017/09/14 | 4,405 | 4,431 | 4,374 | 4,383 | -21 | -0.5% | 2,292,400 |
| 2017/09/13 | 4,404 | 4,439 | 4,384 | 4,404 | +30 | +0.7% | 2,496,200 |
| 2017/09/12 | 4,369 | 4,409 | 4,339 | 4,374 | +139 | +3.3% | 3,964,600 |
| 2017/09/11 | 4,270 | 4,287 | 4,229 | 4,235 | +28 | +0.7% | 2,418,400 |
| 2017/09/08 | 4,217 | 4,245 | 4,192 | 4,207 | -32 | -0.8% | 3,452,700 |
| 2017/09/07 | 4,339 | 4,341 | 4,235 | 4,239 | -63 | -1.5% | 2,599,400 |
| 2017/09/06 | 4,291 | 4,309 | 4,243 | 4,302 | -26 | -0.6% | 2,093,500 |
| 2017/09/05 | 4,357 | 4,369 | 4,323 | 4,328 | -24 | -0.6% | 1,408,200 |
| 2017/09/04 | 4,363 | 4,393 | 4,347 | 4,352 | -38 | -0.9% | 1,900,500 |
| 2017/09/01 | 4,390 | 4,411 | 4,362 | 4,390 | ±0 | ±0% | 1,662,400 |
| 2017/08/31 | 4,387 | 4,412 | 4,374 | 4,390 | +20 | +0.5% | 2,212,200 |
| 2017/08/30 | 4,367 | 4,392 | 4,353 | 4,370 | +23 | +0.5% | 1,477,200 |
| 2017/08/29 | 4,323 | 4,353 | 4,318 | 4,347 | -40 | -0.9% | 1,895,000 |
1901～
1950
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
