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 |
|---|---|---|---|---|---|---|---|
| 2016/12/02 | 5,005 | 5,089 | 5,002 | 5,065 | +70 | +1.4% | 4,422,100 |
| 2016/12/01 | 4,999 | 5,019 | 4,954 | 4,995 | +96 | +2% | 5,102,000 |
| 2016/11/30 | 4,900 | 4,910 | 4,870 | 4,899 | +9 | +0.2% | 3,822,400 |
| 2016/11/29 | 4,896 | 4,920 | 4,862 | 4,890 | -76 | -1.5% | 2,688,200 |
| 2016/11/28 | 4,907 | 4,966 | 4,896 | 4,966 | +29 | +0.6% | 3,232,900 |
| 2016/11/25 | 4,900 | 4,956 | 4,891 | 4,937 | +49 | +1% | 3,115,200 |
| 2016/11/24 | 4,805 | 4,900 | 4,804 | 4,888 | +136 | +2.9% | 3,411,200 |
| 2016/11/22 | 4,754 | 4,775 | 4,726 | 4,752 | -10 | -0.2% | 2,203,000 |
| 2016/11/21 | 4,710 | 4,789 | 4,690 | 4,762 | +154 | +3.3% | 2,756,200 |
| 2016/11/18 | 4,715 | 4,739 | 4,568 | 4,608 | -61 | -1.3% | 3,971,200 |
| 2016/11/17 | 4,602 | 4,689 | 4,581 | 4,669 | -26 | -0.6% | 3,336,600 |
| 2016/11/16 | 4,698 | 4,712 | 4,638 | 4,695 | +26 | +0.6% | 3,573,100 |
| 2016/11/15 | 4,542 | 4,680 | 4,524 | 4,669 | +99 | +2.2% | 5,431,900 |
| 2016/11/14 | 4,460 | 4,596 | 4,450 | 4,570 | +160 | +3.6% | 4,545,700 |
| 2016/11/11 | 4,400 | 4,454 | 4,355 | 4,410 | +235 | +5.6% | 6,261,500 |
| 2016/11/10 | 4,215 | 4,239 | 4,138 | 4,175 | +329 | +8.6% | 4,594,300 |
| 2016/11/09 | 4,125 | 4,174 | 3,784 | 3,846 | -205 | -5.1% | 4,681,500 |
| 2016/11/08 | 4,047 | 4,084 | 4,032 | 4,051 | +40 | +1% | 1,513,300 |
| 2016/11/07 | 4,050 | 4,062 | 4,002 | 4,011 | +40 | +1% | 1,458,500 |
| 2016/11/04 | 4,011 | 4,024 | 3,911 | 3,971 | -127 | -3.1% | 3,083,700 |
| 2016/11/02 | 4,121 | 4,129 | 4,059 | 4,098 | -118 | -2.8% | 2,054,900 |
| 2016/11/01 | 4,200 | 4,230 | 4,138 | 4,216 | +67 | +1.6% | 2,605,500 |
| 2016/10/31 | 4,074 | 4,155 | 4,071 | 4,149 | +72 | +1.8% | 2,294,900 |
| 2016/10/28 | 4,051 | 4,095 | 4,045 | 4,077 | +56 | +1.4% | 2,981,600 |
| 2016/10/27 | 4,057 | 4,060 | 4,002 | 4,021 | -35 | -0.9% | 2,115,700 |
| 2016/10/26 | 4,055 | 4,074 | 4,019 | 4,056 | -31 | -0.8% | 1,596,600 |
| 2016/10/25 | 4,100 | 4,122 | 4,072 | 4,087 | +46 | +1.1% | 1,636,400 |
| 2016/10/24 | 4,030 | 4,052 | 3,994 | 4,041 | +1 | ±0% | 1,412,500 |
| 2016/10/21 | 4,091 | 4,109 | 4,024 | 4,040 | -31 | -0.8% | 2,067,000 |
| 2016/10/20 | 3,995 | 4,074 | 3,975 | 4,071 | +76 | +1.9% | 1,897,200 |
| 2016/10/19 | 4,018 | 4,029 | 3,972 | 3,995 | -52 | -1.3% | 2,133,900 |
| 2016/10/18 | 4,018 | 4,050 | 3,987 | 4,047 | -12 | -0.3% | 2,153,900 |
| 2016/10/17 | 4,037 | 4,094 | 4,034 | 4,059 | +26 | +0.6% | 1,538,800 |
| 2016/10/14 | 4,007 | 4,055 | 3,986 | 4,033 | +42 | +1.1% | 2,399,600 |
| 2016/10/13 | 4,023 | 4,069 | 3,962 | 3,991 | -3 | -0.1% | 1,769,000 |
| 2016/10/12 | 4,020 | 4,062 | 3,992 | 3,994 | -109 | -2.7% | 2,552,700 |
| 2016/10/11 | 4,039 | 4,118 | 4,034 | 4,103 | +50 | +1.2% | 2,340,000 |
| 2016/10/07 | 4,091 | 4,119 | 4,030 | 4,053 | +24 | +0.6% | 2,422,500 |
| 2016/10/06 | 4,001 | 4,104 | 3,981 | 4,029 | +70 | +1.8% | 2,929,100 |
| 2016/10/05 | 3,926 | 3,968 | 3,889 | 3,959 | +103 | +2.7% | 2,854,200 |
| 2016/10/04 | 3,838 | 3,892 | 3,818 | 3,856 | +18 | +0.5% | 1,617,600 |
| 2016/10/03 | 3,836 | 3,885 | 3,822 | 3,838 | +4 | +0.1% | 1,330,300 |
| 2016/09/30 | 3,814 | 3,870 | 3,738 | 3,834 | -74 | -1.9% | 2,818,600 |
| 2016/09/29 | 3,938 | 3,967 | 3,902 | 3,908 | -29 | -0.7% | 2,164,000 |
| 2016/09/28 | 3,960 | 3,977 | 3,897 | 3,937 | -114 | -2.8% | 2,192,900 |
| 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 |
2101～
2150
件表示中 / 3737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 | 576,500円 | -11.9% | -13.0% | 3.64% | 11.89倍 | 2.18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 | 310,000円 | -16.3% | -13.2% | 5.00% | 8.09倍 | 1.17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 | 106,000円 | -7.2% | -14.2% | 4.53% | 11.19倍 | 1.12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 | 416,300円 | -14.7% | +32.6% | 3.60% | 11.50倍 | 0.92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 | 316,800円 | -19.3% | +12.3% | 3.91% | 13.51倍 | 1.23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
