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 |
|---|---|---|---|---|---|---|---|
| 2016/02/17 | 3,800 | 3,857 | 3,626 | 3,677 | -150 | -3.9% | 3,493,600 |
| 2016/02/16 | 3,664 | 3,881 | 3,664 | 3,827 | +104 | +2.8% | 2,683,300 |
| 2016/02/15 | 3,500 | 3,784 | 3,466 | 3,723 | +373 | +11.1% | 5,388,700 |
| 2016/02/12 | 3,333 | 3,448 | 3,310 | 3,350 | -208 | -5.8% | 4,738,100 |
| 2016/02/10 | 3,692 | 3,718 | 3,505 | 3,558 | -143 | -3.9% | 4,009,500 |
| 2016/02/09 | 3,729 | 3,773 | 3,666 | 3,701 | -240 | -6.1% | 3,988,600 |
| 2016/02/08 | 3,917 | 3,972 | 3,871 | 3,941 | -92 | -2.3% | 3,580,200 |
| 2016/02/05 | 4,040 | 4,052 | 3,956 | 4,033 | -77 | -1.9% | 2,026,100 |
| 2016/02/04 | 4,100 | 4,144 | 4,063 | 4,110 | -151 | -3.5% | 2,808,200 |
| 2016/02/03 | 4,245 | 4,289 | 4,205 | 4,261 | -159 | -3.6% | 2,213,200 |
| 2016/02/02 | 4,480 | 4,519 | 4,400 | 4,420 | -151 | -3.3% | 3,488,200 |
| 2016/02/01 | 4,480 | 4,587 | 4,411 | 4,571 | +323 | +7.6% | 6,800,500 |
| 2016/01/29 | 4,153 | 4,259 | 4,001 | 4,248 | +165 | +4% | 4,278,600 |
| 2016/01/28 | 4,131 | 4,150 | 4,040 | 4,083 | -71 | -1.7% | 1,629,800 |
| 2016/01/27 | 4,100 | 4,186 | 4,084 | 4,154 | +134 | +3.3% | 2,035,800 |
| 2016/01/26 | 4,033 | 4,052 | 3,997 | 4,020 | -108 | -2.6% | 1,540,700 |
| 2016/01/25 | 4,118 | 4,171 | 4,097 | 4,128 | +71 | +1.8% | 2,028,100 |
| 2016/01/22 | 4,017 | 4,068 | 3,911 | 4,057 | +218 | +5.7% | 2,277,500 |
| 2016/01/21 | 3,942 | 4,019 | 3,839 | 3,839 | -90 | -2.3% | 2,434,100 |
| 2016/01/20 | 4,073 | 4,085 | 3,925 | 3,929 | -159 | -3.9% | 1,968,700 |
| 2016/01/19 | 4,035 | 4,089 | 4,009 | 4,088 | +31 | +0.8% | 1,612,400 |
| 2016/01/18 | 3,980 | 4,079 | 3,965 | 4,057 | -23 | -0.6% | 2,454,900 |
| 2016/01/15 | 4,241 | 4,246 | 4,055 | 4,080 | -74 | -1.8% | 2,464,300 |
| 2016/01/14 | 4,164 | 4,166 | 4,054 | 4,154 | -80 | -1.9% | 3,006,700 |
| 2016/01/13 | 4,248 | 4,267 | 4,219 | 4,234 | +56 | +1.3% | 2,330,500 |
| 2016/01/12 | 4,227 | 4,294 | 4,178 | 4,178 | -157 | -3.6% | 2,764,500 |
| 2016/01/08 | 4,342 | 4,445 | 4,334 | 4,335 | -56 | -1.3% | 2,632,900 |
| 2016/01/07 | 4,443 | 4,512 | 4,385 | 4,391 | -48 | -1.1% | 2,818,300 |
| 2016/01/06 | 4,546 | 4,572 | 4,387 | 4,439 | -76 | -1.7% | 1,805,000 |
| 2016/01/05 | 4,560 | 4,560 | 4,502 | 4,515 | -86 | -1.9% | 2,043,500 |
| 2016/01/04 | 4,687 | 4,735 | 4,577 | 4,601 | -111 | -2.4% | 1,834,900 |
| 2015/12/30 | 4,762 | 4,763 | 4,707 | 4,712 | -41 | -0.9% | 1,510,300 |
| 2015/12/29 | 4,680 | 4,775 | 4,671 | 4,753 | +85 | +1.8% | 1,609,900 |
| 2015/12/28 | 4,662 | 4,690 | 4,631 | 4,668 | +17 | +0.4% | 1,079,000 |
| 2015/12/25 | 4,617 | 4,673 | 4,606 | 4,651 | +65 | +1.4% | 1,203,000 |
| 2015/12/24 | 4,620 | 4,626 | 4,577 | 4,586 | +36 | +0.8% | 1,394,800 |
| 2015/12/22 | 4,497 | 4,579 | 4,492 | 4,550 | +40 | +0.9% | 1,453,700 |
| 2015/12/21 | 4,490 | 4,547 | 4,422 | 4,510 | -15 | -0.3% | 3,046,400 |
| 2015/12/18 | 4,644 | 4,795 | 4,522 | 4,525 | -124 | -2.7% | 3,169,000 |
| 2015/12/17 | 4,661 | 4,738 | 4,626 | 4,649 | +102 | +2.2% | 3,353,900 |
| 2015/12/16 | 4,492 | 4,610 | 4,479 | 4,547 | +170 | +3.9% | 2,789,500 |
| 2015/12/15 | 4,450 | 4,459 | 4,377 | 4,377 | -90 | -2% | 2,236,200 |
| 2015/12/14 | 4,433 | 4,477 | 4,385 | 4,467 | -106 | -2.3% | 2,759,600 |
| 2015/12/11 | 4,563 | 4,606 | 4,556 | 4,573 | -36 | -0.8% | 3,611,800 |
| 2015/12/10 | 4,535 | 4,644 | 4,513 | 4,609 | +33 | +0.7% | 3,810,100 |
| 2015/12/09 | 4,600 | 4,604 | 4,551 | 4,576 | -42 | -0.9% | 3,399,200 |
| 2015/12/08 | 4,649 | 4,649 | 4,607 | 4,618 | -10 | -0.2% | 2,294,500 |
| 2015/12/07 | 4,683 | 4,695 | 4,610 | 4,628 | +12 | +0.3% | 2,590,100 |
| 2015/12/04 | 4,589 | 4,628 | 4,579 | 4,616 | -75 | -1.6% | 2,669,800 |
| 2015/12/03 | 4,674 | 4,713 | 4,656 | 4,691 | +48 | +1% | 2,107,000 |
2251～
2300
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
