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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 5,143 | 5,148 | 4,808 | 4,925 | -148 | -2.9% | 6,801,900 |
| 2024/09/13 | 5,118 | 5,138 | 5,039 | 5,073 | -86 | -1.7% | 4,838,200 |
| 2024/09/12 | 5,128 | 5,190 | 5,085 | 5,159 | +131 | +2.6% | 4,317,400 |
| 2024/09/11 | 5,090 | 5,126 | 4,972 | 5,028 | -82 | -1.6% | 4,158,800 |
| 2024/09/10 | 5,124 | 5,197 | 5,087 | 5,110 | -1 | ±0% | 3,445,400 |
| 2024/09/09 | 5,019 | 5,134 | 4,955 | 5,111 | -133 | -2.5% | 4,311,200 |
| 2024/09/06 | 5,214 | 5,324 | 5,209 | 5,244 | -21 | -0.4% | 3,783,700 |
| 2024/09/05 | 5,236 | 5,417 | 5,160 | 5,265 | -171 | -3.1% | 4,680,000 |
| 2024/09/04 | 5,438 | 5,569 | 5,412 | 5,436 | -223 | -3.9% | 5,198,000 |
| 2024/09/03 | 5,550 | 5,690 | 5,542 | 5,659 | +109 | +2% | 3,195,800 |
| 2024/09/02 | 5,571 | 5,595 | 5,464 | 5,550 | +44 | +0.8% | 2,712,000 |
| 2024/08/30 | 5,460 | 5,527 | 5,437 | 5,506 | +60 | +1.1% | 6,018,700 |
| 2024/08/29 | 5,467 | 5,543 | 5,423 | 5,446 | +51 | +0.9% | 6,467,400 |
| 2024/08/28 | 5,311 | 5,400 | 5,303 | 5,395 | +61 | +1.1% | 3,903,900 |
| 2024/08/27 | 5,303 | 5,382 | 5,266 | 5,334 | +30 | +0.6% | 4,700,300 |
| 2024/08/26 | 5,443 | 5,448 | 5,269 | 5,304 | -140 | -2.6% | 4,236,900 |
| 2024/08/23 | 5,436 | 5,470 | 5,375 | 5,444 | -6 | -0.1% | 4,179,200 |
| 2024/08/22 | 5,461 | 5,492 | 5,422 | 5,450 | -29 | -0.5% | 3,158,500 |
| 2024/08/21 | 5,398 | 5,483 | 5,378 | 5,479 | -99 | -1.8% | 4,393,300 |
| 2024/08/20 | 5,599 | 5,615 | 5,546 | 5,578 | +75 | +1.4% | 4,130,400 |
| 2024/08/19 | 5,578 | 5,614 | 5,476 | 5,503 | -77 | -1.4% | 3,713,100 |
| 2024/08/16 | 5,585 | 5,618 | 5,506 | 5,580 | +187 | +3.5% | 5,075,100 |
| 2024/08/15 | 5,412 | 5,469 | 5,363 | 5,393 | -20 | -0.4% | 4,715,500 |
| 2024/08/14 | 5,390 | 5,525 | 5,348 | 5,413 | +168 | +3.2% | 7,672,000 |
| 2024/08/13 | 5,146 | 5,283 | 5,104 | 5,245 | +339 | +6.9% | 6,798,300 |
| 2024/08/09 | 5,000 | 5,045 | 4,786 | 4,906 | +10 | +0.2% | 7,479,000 |
| 2024/08/08 | 4,935 | 5,075 | 4,872 | 4,896 | -61 | -1.2% | 7,885,500 |
| 2024/08/07 | 4,840 | 5,169 | 4,755 | 4,957 | +257 | +5.5% | 12,850,100 |
| 2024/08/06 | 4,676 | 4,746 | 4,577 | 4,700 | +654 | +16.2% | 19,253,200 |
| 2024/08/05 | 4,316 | 4,438 | 4,046 | 4,046 | -1,000 | -19.8% | 15,878,700 |
| 2024/08/02 | 5,261 | 5,335 | 5,046 | 5,046 | -572 | -10.2% | 10,472,500 |
| 2024/08/01 | 5,950 | 5,977 | 5,593 | 5,618 | -404 | -6.7% | 9,198,900 |
| 2024/07/31 | 5,843 | 6,086 | 5,822 | 6,022 | +116 | +2% | 5,882,700 |
| 2024/07/30 | 5,774 | 5,933 | 5,766 | 5,906 | +32 | +0.5% | 3,896,600 |
| 2024/07/29 | 5,710 | 5,893 | 5,681 | 5,874 | +306 | +5.5% | 5,584,900 |
| 2024/07/26 | 5,650 | 5,693 | 5,541 | 5,568 | -128 | -2.2% | 5,463,600 |
| 2024/07/25 | 5,780 | 5,807 | 5,662 | 5,696 | -311 | -5.2% | 6,138,800 |
| 2024/07/24 | 6,130 | 6,142 | 5,993 | 6,007 | -110 | -1.8% | 4,167,300 |
| 2024/07/23 | 6,130 | 6,133 | 6,057 | 6,117 | +6 | +0.1% | 3,235,700 |
| 2024/07/22 | 6,183 | 6,203 | 6,095 | 6,111 | -78 | -1.3% | 2,658,700 |
| 2024/07/19 | 6,116 | 6,190 | 6,068 | 6,189 | +22 | +0.4% | 3,286,000 |
| 2024/07/18 | 6,070 | 6,247 | 6,057 | 6,167 | -48 | -0.8% | 5,152,100 |
| 2024/07/17 | 6,260 | 6,339 | 6,215 | 6,215 | -40 | -0.6% | 3,962,700 |
| 2024/07/16 | 6,334 | 6,336 | 6,251 | 6,255 | +75 | +1.2% | 4,542,800 |
| 2024/07/12 | 6,282 | 6,335 | 6,170 | 6,180 | -296 | -4.6% | 9,634,900 |
| 2024/07/11 | 6,602 | 6,679 | 6,476 | 6,476 | -120 | -1.8% | 7,461,100 |
| 2024/07/10 | 6,362 | 6,596 | 6,358 | 6,596 | +304 | +4.8% | 8,982,000 |
| 2024/07/09 | 6,226 | 6,314 | 6,175 | 6,292 | +128 | +2.1% | 6,017,500 |
| 2024/07/08 | 6,249 | 6,259 | 6,152 | 6,164 | -79 | -1.3% | 4,054,400 |
| 2024/07/05 | 6,190 | 6,247 | 6,136 | 6,243 | -30 | -0.5% | 5,067,300 |
151～
200
件表示中 / 3691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 | 566,800円 | +21.2% | +63.8% | 2.86% | 10.93倍 | 2.03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 | 327,700円 | +9.5% | +114.4% | 4.42% | 7.86倍 | 1.15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 | 460,600円 | +5.4% | +12.7% | 2.87% | 10.88倍 | 1.45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 | 102,800円 | -7.6% | +27.6% | 3.23% | 9.83倍 | 1.06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 | 300,000円 | +11.6% | +18.9% | 2.67% | 13.17倍 | 1.15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
