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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 4,914 | 4,948 | 4,874 | 4,943 | +29 | +0.6% | 2,363,800 |
| 2017/05/09 | 4,897 | 4,934 | 4,886 | 4,914 | +44 | +0.9% | 2,712,900 |
| 2017/05/08 | 4,820 | 4,906 | 4,814 | 4,870 | +119 | +2.5% | 3,535,100 |
| 2017/05/02 | 4,715 | 4,782 | 4,703 | 4,751 | +27 | +0.6% | 1,409,800 |
| 2017/05/01 | 4,715 | 4,735 | 4,689 | 4,724 | +32 | +0.7% | 1,308,100 |
| 2017/04/28 | 4,711 | 4,736 | 4,661 | 4,692 | -36 | -0.8% | 1,729,100 |
| 2017/04/27 | 4,658 | 4,744 | 4,604 | 4,728 | ±0 | ±0% | 3,422,500 |
| 2017/04/26 | 4,732 | 4,741 | 4,693 | 4,728 | +32 | +0.7% | 1,919,200 |
| 2017/04/25 | 4,637 | 4,707 | 4,631 | 4,696 | +82 | +1.8% | 2,729,200 |
| 2017/04/24 | 4,683 | 4,697 | 4,614 | 4,614 | +1 | ±0% | 2,223,900 |
| 2017/04/21 | 4,612 | 4,643 | 4,573 | 4,613 | +71 | +1.6% | 2,510,900 |
| 2017/04/20 | 4,532 | 4,599 | 4,495 | 4,542 | +43 | +1% | 2,331,900 |
| 2017/04/19 | 4,501 | 4,540 | 4,493 | 4,499 | -31 | -0.7% | 1,865,300 |
| 2017/04/18 | 4,559 | 4,588 | 4,513 | 4,530 | +22 | +0.5% | 1,245,600 |
| 2017/04/17 | 4,482 | 4,516 | 4,457 | 4,508 | -18 | -0.4% | 1,179,100 |
| 2017/04/14 | 4,534 | 4,558 | 4,485 | 4,526 | -24 | -0.5% | 1,432,700 |
| 2017/04/13 | 4,500 | 4,553 | 4,478 | 4,550 | -26 | -0.6% | 2,504,800 |
| 2017/04/12 | 4,609 | 4,609 | 4,552 | 4,576 | -57 | -1.2% | 1,848,600 |
| 2017/04/11 | 4,573 | 4,634 | 4,562 | 4,633 | +48 | +1% | 2,737,300 |
| 2017/04/10 | 4,600 | 4,634 | 4,553 | 4,585 | +46 | +1% | 1,837,500 |
| 2017/04/07 | 4,578 | 4,596 | 4,505 | 4,539 | +9 | +0.2% | 2,358,300 |
| 2017/04/06 | 4,550 | 4,583 | 4,514 | 4,530 | -92 | -2% | 2,615,200 |
| 2017/04/05 | 4,643 | 4,667 | 4,574 | 4,622 | -37 | -0.8% | 2,443,200 |
| 2017/04/04 | 4,672 | 4,672 | 4,608 | 4,659 | -41 | -0.9% | 2,063,000 |
| 2017/04/03 | 4,743 | 4,754 | 4,673 | 4,700 | +4 | +0.1% | 1,895,700 |
| 2017/03/31 | 4,774 | 4,827 | 4,696 | 4,696 | -52 | -1.1% | 2,279,000 |
| 2017/03/30 | 4,795 | 4,815 | 4,747 | 4,748 | -66 | -1.4% | 1,527,200 |
| 2017/03/29 | 4,841 | 4,852 | 4,795 | 4,814 | -27 | -0.6% | 2,036,500 |
| 2017/03/28 | 4,851 | 4,871 | 4,803 | 4,841 | +59 | +1.2% | 2,464,300 |
| 2017/03/27 | 4,840 | 4,840 | 4,680 | 4,782 | -113 | -2.3% | 2,718,400 |
| 2017/03/24 | 4,811 | 4,900 | 4,809 | 4,895 | +60 | +1.2% | 1,823,100 |
| 2017/03/23 | 4,800 | 4,835 | 4,775 | 4,835 | +22 | +0.5% | 1,919,000 |
| 2017/03/22 | 4,910 | 4,927 | 4,812 | 4,813 | -249 | -4.9% | 3,840,900 |
| 2017/03/21 | 5,081 | 5,081 | 5,018 | 5,062 | -50 | -1% | 1,685,100 |
| 2017/03/17 | 5,112 | 5,124 | 5,086 | 5,112 | -22 | -0.4% | 2,954,500 |
| 2017/03/16 | 5,106 | 5,150 | 5,093 | 5,134 | -49 | -0.9% | 2,188,400 |
| 2017/03/15 | 5,129 | 5,188 | 5,124 | 5,183 | +22 | +0.4% | 1,577,000 |
| 2017/03/14 | 5,139 | 5,165 | 5,120 | 5,161 | +65 | +1.3% | 2,270,500 |
| 2017/03/13 | 5,041 | 5,102 | 5,041 | 5,096 | +21 | +0.4% | 1,366,900 |
| 2017/03/10 | 4,985 | 5,086 | 4,970 | 5,075 | +136 | +2.8% | 3,603,700 |
| 2017/03/09 | 4,993 | 4,997 | 4,916 | 4,939 | -22 | -0.4% | 1,617,800 |
| 2017/03/08 | 4,954 | 4,974 | 4,926 | 4,961 | +2 | ±0% | 1,581,200 |
| 2017/03/07 | 4,950 | 4,984 | 4,934 | 4,959 | +9 | +0.2% | 1,667,500 |
| 2017/03/06 | 4,960 | 4,970 | 4,913 | 4,950 | -78 | -1.6% | 1,829,100 |
| 2017/03/03 | 5,010 | 5,042 | 5,000 | 5,028 | +1 | ±0% | 1,736,100 |
| 2017/03/02 | 5,105 | 5,119 | 5,021 | 5,027 | +29 | +0.6% | 3,088,600 |
| 2017/03/01 | 4,960 | 5,029 | 4,940 | 4,998 | +79 | +1.6% | 2,156,000 |
| 2017/02/28 | 4,924 | 4,982 | 4,917 | 4,919 | +33 | +0.7% | 2,372,100 |
| 2017/02/27 | 4,973 | 4,974 | 4,848 | 4,886 | -155 | -3.1% | 3,682,000 |
| 2017/02/24 | 5,042 | 5,111 | 5,028 | 5,041 | -50 | -1% | 1,472,900 |
1951～
2000
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
