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 |
|---|---|---|---|---|---|---|---|
| 2016/07/06 | 3,368 | 3,378 | 3,280 | 3,325 | -70 | -2.1% | 3,096,000 |
| 2016/07/05 | 3,440 | 3,458 | 3,339 | 3,395 | -39 | -1.1% | 3,051,500 |
| 2016/07/04 | 3,398 | 3,444 | 3,385 | 3,434 | +19 | +0.6% | 2,966,000 |
| 2016/07/01 | 3,410 | 3,457 | 3,391 | 3,415 | +48 | +1.4% | 3,659,500 |
| 2016/06/30 | 3,441 | 3,460 | 3,365 | 3,367 | +12 | +0.4% | 3,600,000 |
| 2016/06/29 | 3,280 | 3,383 | 3,256 | 3,355 | +201 | +6.4% | 4,510,000 |
| 2016/06/28 | 3,098 | 3,193 | 3,063 | 3,154 | -43 | -1.3% | 3,264,700 |
| 2016/06/27 | 3,239 | 3,288 | 3,164 | 3,197 | -30 | -0.9% | 3,411,100 |
| 2016/06/24 | 3,590 | 3,618 | 3,205 | 3,227 | -332 | -9.3% | 4,389,900 |
| 2016/06/23 | 3,500 | 3,577 | 3,485 | 3,559 | +62 | +1.8% | 1,441,800 |
| 2016/06/22 | 3,498 | 3,536 | 3,470 | 3,497 | -11 | -0.3% | 1,508,400 |
| 2016/06/21 | 3,450 | 3,525 | 3,405 | 3,508 | +9 | +0.3% | 2,100,600 |
| 2016/06/20 | 3,499 | 3,558 | 3,482 | 3,499 | +55 | +1.6% | 2,010,800 |
| 2016/06/17 | 3,430 | 3,500 | 3,421 | 3,444 | +76 | +2.3% | 2,569,200 |
| 2016/06/16 | 3,453 | 3,463 | 3,346 | 3,368 | -115 | -3.3% | 2,701,100 |
| 2016/06/15 | 3,417 | 3,506 | 3,404 | 3,483 | +85 | +2.5% | 2,751,900 |
| 2016/06/14 | 3,441 | 3,470 | 3,389 | 3,398 | -46 | -1.3% | 2,934,600 |
| 2016/06/13 | 3,500 | 3,502 | 3,444 | 3,444 | -128 | -3.6% | 2,104,600 |
| 2016/06/10 | 3,580 | 3,580 | 3,524 | 3,572 | -19 | -0.5% | 2,711,600 |
| 2016/06/09 | 3,646 | 3,658 | 3,572 | 3,591 | -71 | -1.9% | 1,983,700 |
| 2016/06/08 | 3,700 | 3,710 | 3,567 | 3,662 | +21 | +0.6% | 2,308,400 |
| 2016/06/07 | 3,621 | 3,661 | 3,605 | 3,641 | +49 | +1.4% | 1,989,500 |
| 2016/06/06 | 3,600 | 3,614 | 3,543 | 3,592 | -107 | -2.9% | 2,680,700 |
| 2016/06/03 | 3,669 | 3,701 | 3,643 | 3,699 | +19 | +0.5% | 1,401,200 |
| 2016/06/02 | 3,760 | 3,794 | 3,665 | 3,680 | -135 | -3.5% | 2,326,000 |
| 2016/06/01 | 3,839 | 3,861 | 3,796 | 3,815 | -24 | -0.6% | 2,012,400 |
| 2016/05/31 | 3,816 | 3,864 | 3,801 | 3,839 | -1 | ±0% | 2,247,500 |
| 2016/05/30 | 3,863 | 3,879 | 3,806 | 3,840 | +3 | +0.1% | 1,527,600 |
| 2016/05/27 | 3,859 | 3,920 | 3,822 | 3,837 | +48 | +1.3% | 2,460,600 |
| 2016/05/26 | 3,941 | 3,963 | 3,783 | 3,789 | -12 | -0.3% | 2,872,500 |
| 2016/05/25 | 3,705 | 3,838 | 3,700 | 3,801 | +166 | +4.6% | 3,046,800 |
| 2016/05/24 | 3,696 | 3,699 | 3,621 | 3,635 | -103 | -2.8% | 2,904,800 |
| 2016/05/23 | 3,761 | 3,777 | 3,659 | 3,738 | -18 | -0.5% | 1,759,200 |
| 2016/05/20 | 3,653 | 3,800 | 3,651 | 3,756 | +33 | +0.9% | 2,419,500 |
| 2016/05/19 | 3,758 | 3,816 | 3,705 | 3,723 | +13 | +0.4% | 1,820,400 |
| 2016/05/18 | 3,676 | 3,763 | 3,656 | 3,710 | +25 | +0.7% | 1,753,000 |
| 2016/05/17 | 3,689 | 3,709 | 3,638 | 3,685 | +20 | +0.5% | 1,888,000 |
| 2016/05/16 | 3,610 | 3,679 | 3,598 | 3,665 | +45 | +1.2% | 1,439,900 |
| 2016/05/13 | 3,707 | 3,717 | 3,617 | 3,620 | -52 | -1.4% | 1,853,700 |
| 2016/05/12 | 3,637 | 3,691 | 3,601 | 3,672 | -26 | -0.7% | 2,273,300 |
| 2016/05/11 | 3,769 | 3,787 | 3,676 | 3,698 | -15 | -0.4% | 1,929,000 |
| 2016/05/10 | 3,608 | 3,739 | 3,569 | 3,713 | +140 | +3.9% | 2,719,300 |
| 2016/05/09 | 3,627 | 3,630 | 3,552 | 3,573 | -26 | -0.7% | 1,362,600 |
| 2016/05/06 | 3,630 | 3,667 | 3,558 | 3,599 | -33 | -0.9% | 1,645,300 |
| 2016/05/02 | 3,505 | 3,640 | 3,505 | 3,632 | -57 | -1.5% | 3,315,200 |
| 2016/04/28 | 3,976 | 3,979 | 3,605 | 3,689 | -194 | -5% | 2,851,300 |
| 2016/04/27 | 3,917 | 3,947 | 3,842 | 3,883 | -39 | -1% | 2,175,400 |
| 2016/04/26 | 3,970 | 3,971 | 3,892 | 3,922 | -66 | -1.7% | 1,822,000 |
| 2016/04/25 | 3,979 | 4,047 | 3,943 | 3,988 | +75 | +1.9% | 2,801,100 |
| 2016/04/22 | 3,785 | 3,959 | 3,780 | 3,913 | +74 | +1.9% | 3,513,800 |
2201～
2250
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
