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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 5,437 | 5,509 | 5,427 | 5,452 | +27 | +0.5% | 5,546,900 |
| 2024/12/17 | 5,510 | 5,561 | 5,424 | 5,425 | -134 | -2.4% | 6,760,800 |
| 2024/12/16 | 5,692 | 5,707 | 5,515 | 5,559 | -132 | -2.3% | 7,895,200 |
| 2024/12/13 | 5,700 | 5,774 | 5,657 | 5,691 | -55 | -1% | 5,742,000 |
| 2024/12/12 | 5,757 | 5,785 | 5,728 | 5,746 | +67 | +1.2% | 5,219,000 |
| 2024/12/11 | 5,675 | 5,696 | 5,631 | 5,679 | +56 | +1% | 4,082,400 |
| 2024/12/10 | 5,729 | 5,735 | 5,616 | 5,623 | -83 | -1.5% | 4,814,000 |
| 2024/12/09 | 5,788 | 5,796 | 5,683 | 5,706 | -59 | -1% | 4,687,700 |
| 2024/12/06 | 5,832 | 5,833 | 5,725 | 5,765 | -68 | -1.2% | 3,444,600 |
| 2024/12/05 | 5,897 | 5,921 | 5,796 | 5,833 | -10 | -0.2% | 4,081,500 |
| 2024/12/04 | 5,911 | 5,961 | 5,833 | 5,843 | -22 | -0.4% | 4,540,500 |
| 2024/12/03 | 5,746 | 5,899 | 5,728 | 5,865 | +156 | +2.7% | 7,587,800 |
| 2024/12/02 | 5,568 | 5,740 | 5,564 | 5,709 | +145 | +2.6% | 5,135,900 |
| 2024/11/29 | 5,567 | 5,604 | 5,523 | 5,564 | +11 | +0.2% | 4,663,100 |
| 2024/11/28 | 5,532 | 5,588 | 5,470 | 5,553 | -18 | -0.3% | 4,484,200 |
| 2024/11/27 | 5,685 | 5,697 | 5,523 | 5,571 | -114 | -2% | 5,414,700 |
| 2024/11/26 | 5,700 | 5,724 | 5,635 | 5,685 | -132 | -2.3% | 5,420,500 |
| 2024/11/25 | 5,721 | 5,817 | 5,717 | 5,817 | +136 | +2.4% | 9,905,300 |
| 2024/11/22 | 5,640 | 5,713 | 5,616 | 5,681 | +63 | +1.1% | 4,633,000 |
| 2024/11/21 | 5,641 | 5,683 | 5,607 | 5,618 | -13 | -0.2% | 5,384,200 |
| 2024/11/20 | 5,654 | 5,747 | 5,601 | 5,631 | -423 | -7% | 12,308,900 |
| 2024/11/19 | 5,914 | 6,054 | 5,877 | 6,054 | +140 | +2.4% | 4,014,300 |
| 2024/11/18 | 5,967 | 5,967 | 5,881 | 5,914 | -7 | -0.1% | 2,860,400 |
| 2024/11/15 | 5,924 | 5,996 | 5,890 | 5,921 | +97 | +1.7% | 4,458,900 |
| 2024/11/14 | 5,869 | 5,928 | 5,824 | 5,824 | -45 | -0.8% | 3,349,600 |
| 2024/11/13 | 5,982 | 5,987 | 5,807 | 5,869 | -112 | -1.9% | 4,207,100 |
| 2024/11/12 | 6,030 | 6,128 | 5,945 | 5,981 | +18 | +0.3% | 5,388,300 |
| 2024/11/11 | 5,970 | 6,008 | 5,912 | 5,963 | -7 | -0.1% | 3,174,300 |
| 2024/11/08 | 5,985 | 5,996 | 5,881 | 5,970 | +68 | +1.2% | 4,947,700 |
| 2024/11/07 | 6,000 | 6,030 | 5,850 | 5,902 | +159 | +2.8% | 7,457,500 |
| 2024/11/06 | 5,591 | 5,743 | 5,565 | 5,743 | +202 | +3.6% | 5,386,800 |
| 2024/11/05 | 5,535 | 5,567 | 5,451 | 5,541 | +106 | +2% | 2,952,600 |
| 2024/11/01 | 5,410 | 5,490 | 5,390 | 5,435 | -133 | -2.4% | 2,960,400 |
| 2024/10/31 | 5,613 | 5,642 | 5,512 | 5,568 | -3 | -0.1% | 4,072,100 |
| 2024/10/30 | 5,561 | 5,621 | 5,544 | 5,571 | +1 | ±0% | 7,235,700 |
| 2024/10/29 | 5,547 | 5,622 | 5,490 | 5,570 | +49 | +0.9% | 3,384,900 |
| 2024/10/28 | 5,427 | 5,584 | 5,391 | 5,521 | +76 | +1.4% | 4,101,600 |
| 2024/10/25 | 5,457 | 5,526 | 5,398 | 5,445 | -70 | -1.3% | 3,625,600 |
| 2024/10/24 | 5,468 | 5,569 | 5,412 | 5,515 | -32 | -0.6% | 3,598,900 |
| 2024/10/23 | 5,572 | 5,614 | 5,516 | 5,547 | -25 | -0.4% | 3,157,700 |
| 2024/10/22 | 5,645 | 5,662 | 5,524 | 5,572 | -83 | -1.5% | 3,655,800 |
| 2024/10/21 | 5,702 | 5,722 | 5,632 | 5,655 | -47 | -0.8% | 3,122,300 |
| 2024/10/18 | 5,705 | 5,745 | 5,661 | 5,702 | +10 | +0.2% | 3,306,200 |
| 2024/10/17 | 5,766 | 5,806 | 5,688 | 5,692 | -26 | -0.5% | 3,999,500 |
| 2024/10/16 | 5,642 | 5,785 | 5,577 | 5,718 | +3 | +0.1% | 4,272,700 |
| 2024/10/15 | 5,724 | 5,838 | 5,707 | 5,715 | +157 | +2.8% | 7,580,300 |
| 2024/10/11 | 5,584 | 5,633 | 5,537 | 5,558 | +38 | +0.7% | 5,317,100 |
| 2024/10/10 | 5,571 | 5,576 | 5,488 | 5,520 | +38 | +0.7% | 5,078,300 |
| 2024/10/09 | 5,693 | 5,697 | 5,479 | 5,482 | -144 | -2.6% | 5,591,200 |
| 2024/10/08 | 5,717 | 5,782 | 5,609 | 5,626 | -171 | -2.9% | 5,272,400 |
151～
200
件表示中 / 3754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 | 618,300円 | -11.9% | -13.0% | 3.40% | 12.72倍 | 2.33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 | 326,900円 | -16.3% | -13.2% | 4.74% | 8.47倍 | 1.23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 | 121,300円 | -7.2% | -14.2% | 3.96% | 12.81倍 | 1.28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 | 452,700円 | -14.7% | +32.6% | 3.31% | 12.50倍 | 1.00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 | 376,900円 | -19.3% | +12.3% | 3.29% | 16.07倍 | 1.46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
