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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 4,729 | 4,776 | 4,719 | 4,767 | +39 | +0.8% | 1,440,100 |
| 2017/07/19 | 4,726 | 4,753 | 4,700 | 4,728 | -24 | -0.5% | 1,920,400 |
| 2017/07/18 | 4,721 | 4,759 | 4,685 | 4,752 | +2 | ±0% | 1,934,900 |
| 2017/07/14 | 4,765 | 4,789 | 4,748 | 4,750 | -37 | -0.8% | 2,136,400 |
| 2017/07/13 | 4,826 | 4,845 | 4,768 | 4,787 | -32 | -0.7% | 2,232,000 |
| 2017/07/12 | 4,775 | 4,828 | 4,773 | 4,819 | +12 | +0.2% | 1,872,400 |
| 2017/07/11 | 4,774 | 4,822 | 4,772 | 4,807 | +33 | +0.7% | 1,761,700 |
| 2017/07/10 | 4,771 | 4,786 | 4,755 | 4,774 | +22 | +0.5% | 2,028,400 |
| 2017/07/07 | 4,698 | 4,790 | 4,695 | 4,752 | +35 | +0.7% | 2,528,000 |
| 2017/07/06 | 4,712 | 4,737 | 4,708 | 4,717 | +6 | +0.1% | 2,178,100 |
| 2017/07/05 | 4,710 | 4,716 | 4,654 | 4,711 | +10 | +0.2% | 2,892,200 |
| 2017/07/04 | 4,731 | 4,740 | 4,679 | 4,701 | +50 | +1.1% | 2,554,200 |
| 2017/07/03 | 4,646 | 4,669 | 4,635 | 4,651 | ±0 | ±0% | 1,754,900 |
| 2017/06/30 | 4,650 | 4,653 | 4,618 | 4,651 | -34 | -0.7% | 3,033,100 |
| 2017/06/29 | 4,708 | 4,717 | 4,674 | 4,685 | +29 | +0.6% | 2,596,200 |
| 2017/06/28 | 4,707 | 4,722 | 4,651 | 4,656 | -4 | -0.1% | 2,384,300 |
| 2017/06/27 | 4,654 | 4,690 | 4,650 | 4,660 | -10 | -0.2% | 2,128,000 |
| 2017/06/26 | 4,660 | 4,678 | 4,641 | 4,670 | -32 | -0.7% | 1,462,300 |
| 2017/06/23 | 4,692 | 4,729 | 4,681 | 4,702 | -10 | -0.2% | 1,967,700 |
| 2017/06/22 | 4,783 | 4,785 | 4,699 | 4,712 | -79 | -1.6% | 3,305,200 |
| 2017/06/21 | 4,867 | 4,882 | 4,790 | 4,791 | -63 | -1.3% | 2,608,900 |
| 2017/06/20 | 4,892 | 4,950 | 4,853 | 4,854 | +9 | +0.2% | 2,602,400 |
| 2017/06/19 | 4,848 | 4,895 | 4,842 | 4,845 | -2 | ±0% | 1,723,600 |
| 2017/06/16 | 4,874 | 4,906 | 4,838 | 4,847 | -4 | -0.1% | 2,640,100 |
| 2017/06/15 | 4,900 | 4,944 | 4,813 | 4,851 | -118 | -2.4% | 2,773,500 |
| 2017/06/14 | 4,964 | 4,996 | 4,942 | 4,969 | -14 | -0.3% | 1,948,300 |
| 2017/06/13 | 4,951 | 4,999 | 4,927 | 4,983 | +28 | +0.6% | 1,605,400 |
| 2017/06/12 | 4,938 | 5,003 | 4,926 | 4,955 | +72 | +1.5% | 2,534,800 |
| 2017/06/09 | 4,910 | 4,932 | 4,861 | 4,883 | -21 | -0.4% | 2,604,600 |
| 2017/06/08 | 4,858 | 4,937 | 4,853 | 4,904 | +83 | +1.7% | 3,069,700 |
| 2017/06/07 | 4,785 | 4,824 | 4,750 | 4,821 | +2 | ±0% | 2,720,500 |
| 2017/06/06 | 4,852 | 4,902 | 4,813 | 4,819 | -45 | -0.9% | 1,846,500 |
| 2017/06/05 | 4,840 | 4,880 | 4,825 | 4,864 | -39 | -0.8% | 1,579,100 |
| 2017/06/02 | 4,800 | 4,933 | 4,783 | 4,903 | +135 | +2.8% | 3,265,700 |
| 2017/06/01 | 4,720 | 4,782 | 4,697 | 4,768 | +68 | +1.4% | 2,581,300 |
| 2017/05/31 | 4,650 | 4,704 | 4,632 | 4,700 | +26 | +0.6% | 2,291,700 |
| 2017/05/30 | 4,690 | 4,695 | 4,652 | 4,674 | -20 | -0.4% | 1,441,200 |
| 2017/05/29 | 4,697 | 4,718 | 4,671 | 4,694 | -6 | -0.1% | 792,300 |
| 2017/05/26 | 4,728 | 4,757 | 4,700 | 4,700 | -28 | -0.6% | 1,369,400 |
| 2017/05/25 | 4,733 | 4,769 | 4,715 | 4,728 | -41 | -0.9% | 1,567,000 |
| 2017/05/24 | 4,769 | 4,796 | 4,761 | 4,769 | +51 | +1.1% | 1,613,200 |
| 2017/05/23 | 4,760 | 4,785 | 4,686 | 4,718 | -80 | -1.7% | 2,707,200 |
| 2017/05/22 | 4,898 | 4,902 | 4,798 | 4,798 | -30 | -0.6% | 2,686,800 |
| 2017/05/19 | 4,772 | 4,858 | 4,772 | 4,828 | +76 | +1.6% | 3,162,000 |
| 2017/05/18 | 4,736 | 4,770 | 4,716 | 4,752 | -130 | -2.7% | 2,498,000 |
| 2017/05/17 | 4,900 | 4,903 | 4,859 | 4,882 | -45 | -0.9% | 1,643,400 |
| 2017/05/16 | 4,983 | 4,992 | 4,898 | 4,927 | -14 | -0.3% | 1,572,900 |
| 2017/05/15 | 4,875 | 4,954 | 4,853 | 4,941 | +16 | +0.3% | 2,233,100 |
| 2017/05/12 | 4,955 | 4,979 | 4,897 | 4,925 | -46 | -0.9% | 2,340,200 |
| 2017/05/11 | 4,960 | 4,985 | 4,946 | 4,971 | +28 | +0.6% | 1,893,200 |
1901～
1950
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
