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 |
|---|---|---|---|---|---|---|---|
| 2016/11/04 | 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 |
| 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 |
2151～
2200
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
