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 |
|---|---|---|---|---|---|---|---|
| 2016/08/22 | 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 |
| 2016/07/13 | 3,750 | 3,776 | 3,631 | 3,643 | +56 | +1.6% | 3,924,500 |
| 2016/07/12 | 3,569 | 3,636 | 3,537 | 3,587 | +137 | +4% | 4,059,900 |
| 2016/07/11 | 3,384 | 3,490 | 3,367 | 3,450 | +198 | +6.1% | 3,616,600 |
| 2016/07/08 | 3,326 | 3,338 | 3,252 | 3,252 | -58 | -1.8% | 2,807,900 |
| 2016/07/07 | 3,384 | 3,392 | 3,302 | 3,310 | -15 | -0.5% | 2,837,200 |
| 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 |
2201～
2250
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
