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 |
|---|---|---|---|---|---|---|---|
| 2016/09/27 | 3,910 | 4,051 | 3,853 | 4,051 | +53 | +1.3% | 3,150,500 |
| 2016/09/26 | 4,073 | 4,078 | 3,987 | 3,998 | -63 | -1.6% | 2,132,400 |
| 2016/09/23 | 4,067 | 4,134 | 3,970 | 4,061 | -7 | -0.2% | 3,853,300 |
| 2016/09/21 | 3,882 | 4,079 | 3,828 | 4,068 | +171 | +4.4% | 4,099,200 |
| 2016/09/20 | 3,867 | 3,956 | 3,866 | 3,897 | -22 | -0.6% | 1,805,900 |
| 2016/09/16 | 3,820 | 3,922 | 3,815 | 3,919 | +49 | +1.3% | 1,970,300 |
| 2016/09/15 | 3,883 | 3,899 | 3,839 | 3,870 | -74 | -1.9% | 2,256,400 |
| 2016/09/14 | 3,909 | 3,968 | 3,874 | 3,944 | +63 | +1.6% | 2,562,300 |
| 2016/09/13 | 3,943 | 3,954 | 3,865 | 3,881 | -63 | -1.6% | 2,106,100 |
| 2016/09/12 | 3,958 | 3,997 | 3,899 | 3,944 | -95 | -2.4% | 3,232,200 |
| 2016/09/09 | 4,092 | 4,119 | 4,027 | 4,039 | -54 | -1.3% | 2,822,600 |
| 2016/09/08 | 4,140 | 4,157 | 4,064 | 4,093 | -30 | -0.7% | 2,251,600 |
| 2016/09/07 | 4,102 | 4,142 | 4,070 | 4,123 | -79 | -1.9% | 2,057,300 |
| 2016/09/06 | 4,178 | 4,216 | 4,169 | 4,202 | +47 | +1.1% | 1,626,000 |
| 2016/09/05 | 4,259 | 4,299 | 4,148 | 4,155 | +17 | +0.4% | 2,302,600 |
| 2016/09/02 | 4,055 | 4,157 | 4,040 | 4,138 | +121 | +3% | 2,419,700 |
| 2016/09/01 | 4,014 | 4,024 | 3,948 | 4,017 | -47 | -1.2% | 3,163,500 |
| 2016/08/31 | 4,070 | 4,108 | 4,038 | 4,064 | +44 | +1.1% | 2,122,600 |
| 2016/08/30 | 4,032 | 4,060 | 4,018 | 4,020 | -12 | -0.3% | 1,460,100 |
| 2016/08/29 | 4,013 | 4,096 | 4,005 | 4,032 | +132 | +3.4% | 1,934,600 |
| 2016/08/26 | 3,964 | 3,964 | 3,887 | 3,900 | -107 | -2.7% | 2,302,700 |
| 2016/08/25 | 3,990 | 4,021 | 3,955 | 4,007 | +14 | +0.4% | 1,983,400 |
| 2016/08/24 | 3,975 | 4,016 | 3,958 | 3,993 | +67 | +1.7% | 1,718,900 |
| 2016/08/23 | 3,979 | 3,990 | 3,892 | 3,926 | -78 | -1.9% | 2,347,600 |
| 2016/08/22 | 4,027 | 4,057 | 3,953 | 4,004 | -1 | ±0% | 2,470,800 |
| 2016/08/19 | 3,886 | 4,037 | 3,858 | 4,005 | +169 | +4.4% | 4,130,400 |
| 2016/08/18 | 3,885 | 3,957 | 3,830 | 3,836 | -49 | -1.3% | 2,474,800 |
| 2016/08/17 | 3,795 | 3,904 | 3,777 | 3,885 | +147 | +3.9% | 2,683,300 |
| 2016/08/16 | 3,833 | 3,843 | 3,726 | 3,738 | -77 | -2% | 1,907,100 |
| 2016/08/15 | 3,858 | 3,884 | 3,795 | 3,815 | -66 | -1.7% | 1,716,300 |
| 2016/08/12 | 3,898 | 3,929 | 3,861 | 3,881 | +35 | +0.9% | 1,829,400 |
| 2016/08/10 | 3,827 | 3,876 | 3,811 | 3,846 | -51 | -1.3% | 1,979,800 |
| 2016/08/09 | 3,889 | 3,904 | 3,844 | 3,897 | +25 | +0.6% | 1,861,100 |
| 2016/08/08 | 3,800 | 3,895 | 3,748 | 3,872 | +168 | +4.5% | 3,599,400 |
| 2016/08/05 | 3,745 | 3,791 | 3,694 | 3,704 | -58 | -1.5% | 3,101,700 |
| 2016/08/04 | 3,681 | 3,773 | 3,667 | 3,762 | +30 | +0.8% | 4,232,900 |
| 2016/08/03 | 3,800 | 3,869 | 3,725 | 3,732 | -146 | -3.8% | 4,055,500 |
| 2016/08/02 | 3,863 | 3,918 | 3,831 | 3,878 | -95 | -2.4% | 2,748,000 |
| 2016/08/01 | 3,916 | 4,017 | 3,903 | 3,973 | -67 | -1.7% | 3,286,100 |
| 2016/07/29 | 3,902 | 4,136 | 3,860 | 4,040 | +158 | +4.1% | 4,026,300 |
| 2016/07/28 | 3,881 | 3,898 | 3,850 | 3,882 | -46 | -1.2% | 1,734,500 |
| 2016/07/27 | 3,900 | 3,987 | 3,861 | 3,928 | +50 | +1.3% | 2,732,800 |
| 2016/07/26 | 3,882 | 3,902 | 3,806 | 3,878 | -40 | -1% | 2,288,500 |
| 2016/07/25 | 3,940 | 3,997 | 3,915 | 3,918 | +15 | +0.4% | 1,814,700 |
| 2016/07/22 | 3,820 | 3,931 | 3,818 | 3,903 | -19 | -0.5% | 1,913,400 |
| 2016/07/21 | 3,933 | 3,947 | 3,892 | 3,922 | +72 | +1.9% | 2,439,200 |
| 2016/07/20 | 3,855 | 3,891 | 3,816 | 3,850 | -30 | -0.8% | 2,569,000 |
| 2016/07/19 | 3,896 | 3,972 | 3,844 | 3,880 | +72 | +1.9% | 3,634,700 |
| 2016/07/15 | 3,822 | 3,882 | 3,786 | 3,808 | +113 | +3.1% | 4,116,200 |
| 2016/07/14 | 3,691 | 3,717 | 3,644 | 3,695 | +52 | +1.4% | 3,238,900 |
2101～
2150
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
