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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 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 |
| 2017/02/23 | 5,115 | 5,115 | 5,056 | 5,091 | -17 | -0.3% | 1,304,300 |
| 2017/02/22 | 5,139 | 5,144 | 5,107 | 5,108 | -33 | -0.6% | 1,522,700 |
| 2017/02/21 | 5,095 | 5,144 | 5,074 | 5,141 | +52 | +1% | 1,668,800 |
| 2017/02/20 | 5,050 | 5,103 | 5,028 | 5,089 | +5 | +0.1% | 1,498,900 |
| 2017/02/17 | 5,115 | 5,123 | 5,042 | 5,084 | -45 | -0.9% | 1,997,300 |
| 2017/02/16 | 5,070 | 5,131 | 5,055 | 5,129 | +111 | +2.2% | 3,949,000 |
| 2017/02/15 | 4,950 | 5,063 | 4,921 | 5,018 | +198 | +4.1% | 4,113,200 |
| 2017/02/14 | 4,900 | 4,901 | 4,817 | 4,820 | -39 | -0.8% | 2,055,700 |
| 2017/02/13 | 4,883 | 4,895 | 4,829 | 4,859 | +35 | +0.7% | 2,353,900 |
| 2017/02/10 | 4,797 | 4,842 | 4,746 | 4,824 | +104 | +2.2% | 2,772,700 |
| 2017/02/09 | 4,704 | 4,746 | 4,692 | 4,720 | -15 | -0.3% | 1,811,600 |
| 2017/02/08 | 4,723 | 4,743 | 4,701 | 4,735 | +30 | +0.6% | 1,458,900 |
| 2017/02/07 | 4,681 | 4,735 | 4,673 | 4,705 | -31 | -0.7% | 1,191,900 |
| 2017/02/06 | 4,799 | 4,812 | 4,734 | 4,736 | +5 | +0.1% | 1,837,400 |
| 2017/02/03 | 4,698 | 4,802 | 4,695 | 4,731 | +26 | +0.6% | 2,307,300 |
| 2017/02/02 | 4,734 | 4,747 | 4,690 | 4,705 | -25 | -0.5% | 1,930,500 |
| 2017/02/01 | 4,679 | 4,741 | 4,662 | 4,730 | -1 | ±0% | 1,939,300 |
| 2017/01/31 | 4,714 | 4,783 | 4,706 | 4,731 | -49 | -1% | 1,817,900 |
| 2017/01/30 | 4,828 | 4,829 | 4,765 | 4,780 | -97 | -2% | 1,922,600 |
| 2017/01/27 | 4,868 | 4,923 | 4,853 | 4,877 | +73 | +1.5% | 3,050,700 |
| 2017/01/26 | 4,731 | 4,841 | 4,730 | 4,804 | +140 | +3% | 3,002,700 |
| 2017/01/25 | 4,723 | 4,732 | 4,645 | 4,664 | +15 | +0.3% | 1,744,800 |
| 2017/01/24 | 4,678 | 4,701 | 4,640 | 4,649 | -88 | -1.9% | 2,021,600 |
| 2017/01/23 | 4,717 | 4,777 | 4,699 | 4,737 | -75 | -1.6% | 2,481,000 |
2051～
2100
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
