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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 4,608 | 4,694 | 4,600 | 4,643 | +33 | +0.7% | 3,310,700 |
| 2015/12/01 | 4,572 | 4,617 | 4,523 | 4,610 | +70 | +1.5% | 2,668,400 |
| 2015/11/30 | 4,700 | 4,701 | 4,533 | 4,540 | -170 | -3.6% | 3,820,200 |
| 2015/11/27 | 4,747 | 4,761 | 4,701 | 4,710 | -33 | -0.7% | 1,600,700 |
| 2015/11/26 | 4,780 | 4,847 | 4,732 | 4,743 | +12 | +0.3% | 1,799,600 |
| 2015/11/25 | 4,758 | 4,763 | 4,706 | 4,731 | -27 | -0.6% | 1,749,700 |
| 2015/11/24 | 4,795 | 4,821 | 4,738 | 4,758 | -33 | -0.7% | 2,806,900 |
| 2015/11/20 | 4,792 | 4,812 | 4,739 | 4,791 | -18 | -0.4% | 2,170,300 |
| 2015/11/19 | 4,790 | 4,850 | 4,744 | 4,809 | +71 | +1.5% | 3,478,700 |
| 2015/11/18 | 4,904 | 4,947 | 4,722 | 4,738 | -107 | -2.2% | 3,672,100 |
| 2015/11/17 | 4,959 | 4,969 | 4,840 | 4,845 | -47 | -1% | 2,185,600 |
| 2015/11/16 | 4,833 | 4,907 | 4,828 | 4,892 | -52 | -1.1% | 1,326,200 |
| 2015/11/13 | 4,911 | 4,959 | 4,902 | 4,944 | -31 | -0.6% | 1,234,800 |
| 2015/11/12 | 4,982 | 4,998 | 4,945 | 4,975 | -24 | -0.5% | 1,025,300 |
| 2015/11/11 | 4,941 | 5,030 | 4,933 | 4,999 | +54 | +1.1% | 1,618,300 |
| 2015/11/10 | 4,899 | 4,960 | 4,858 | 4,945 | -19 | -0.4% | 1,364,400 |
| 2015/11/09 | 4,883 | 5,017 | 4,856 | 4,964 | +149 | +3.1% | 2,434,700 |
| 2015/11/06 | 4,864 | 4,865 | 4,795 | 4,815 | -2 | ±0% | 1,183,700 |
| 2015/11/05 | 4,830 | 4,858 | 4,761 | 4,817 | +30 | +0.6% | 1,914,100 |
| 2015/11/04 | 4,805 | 4,830 | 4,768 | 4,787 | +166 | +3.6% | 2,611,200 |
| 2015/11/02 | 4,630 | 4,675 | 4,604 | 4,621 | -71 | -1.5% | 1,480,000 |
| 2015/10/30 | 4,678 | 4,748 | 4,607 | 4,692 | +3 | +0.1% | 2,026,000 |
| 2015/10/29 | 4,747 | 4,765 | 4,657 | 4,689 | +4 | +0.1% | 1,781,900 |
| 2015/10/28 | 4,679 | 4,729 | 4,652 | 4,685 | +12 | +0.3% | 1,536,400 |
| 2015/10/27 | 4,793 | 4,793 | 4,669 | 4,673 | -120 | -2.5% | 2,239,200 |
| 2015/10/26 | 4,875 | 4,900 | 4,791 | 4,793 | +46 | +1% | 1,985,200 |
| 2015/10/23 | 4,740 | 4,789 | 4,730 | 4,747 | +148 | +3.2% | 1,853,100 |
| 2015/10/22 | 4,583 | 4,653 | 4,567 | 4,599 | -45 | -1% | 939,200 |
| 2015/10/21 | 4,513 | 4,660 | 4,495 | 4,644 | +133 | +2.9% | 1,741,800 |
| 2015/10/20 | 4,505 | 4,517 | 4,469 | 4,511 | +61 | +1.4% | 1,242,400 |
| 2015/10/19 | 4,479 | 4,531 | 4,430 | 4,450 | -61 | -1.4% | 1,671,000 |
| 2015/10/16 | 4,494 | 4,530 | 4,447 | 4,511 | +57 | +1.3% | 2,614,000 |
| 2015/10/15 | 4,414 | 4,461 | 4,355 | 4,454 | +26 | +0.6% | 1,690,400 |
| 2015/10/14 | 4,462 | 4,506 | 4,378 | 4,428 | -120 | -2.6% | 2,113,800 |
| 2015/10/13 | 4,578 | 4,618 | 4,536 | 4,548 | -54 | -1.2% | 1,382,000 |
| 2015/10/09 | 4,591 | 4,625 | 4,539 | 4,602 | +57 | +1.3% | 2,331,900 |
| 2015/10/08 | 4,615 | 4,618 | 4,526 | 4,545 | -72 | -1.6% | 1,376,500 |
| 2015/10/07 | 4,570 | 4,638 | 4,524 | 4,617 | +60 | +1.3% | 1,242,100 |
| 2015/10/06 | 4,615 | 4,629 | 4,542 | 4,557 | +57 | +1.3% | 1,696,600 |
| 2015/10/05 | 4,548 | 4,589 | 4,468 | 4,500 | +18 | +0.4% | 1,202,100 |
| 2015/10/02 | 4,461 | 4,534 | 4,391 | 4,482 | +37 | +0.8% | 1,464,700 |
| 2015/10/01 | 4,417 | 4,510 | 4,331 | 4,445 | +3 | +0.1% | 2,411,000 |
| 2015/09/30 | 4,350 | 4,474 | 4,256 | 4,442 | +202 | +4.8% | 3,270,100 |
| 2015/09/29 | 4,312 | 4,356 | 4,197 | 4,240 | -141 | -3.2% | 2,728,900 |
| 2015/09/28 | 4,431 | 4,482 | 4,327 | 4,381 | -100 | -2.2% | 2,167,900 |
| 2015/09/25 | 4,382 | 4,495 | 4,354 | 4,481 | +163 | +3.8% | 2,566,300 |
| 2015/09/24 | 4,346 | 4,389 | 4,318 | 4,318 | -98 | -2.2% | 2,811,000 |
| 2015/09/18 | 4,467 | 4,489.5 | 4,350 | 4,416 | -174.5 | -3.8% | 3,884,200 |
| 2015/09/17 | 4,611 | 4,650 | 4,515 | 4,590.5 | -1.5 | ±0% | 2,457,000 |
| 2015/09/16 | 4,650 | 4,685.5 | 4,564 | 4,592 | -10.5 | -0.2% | 1,421,500 |
2301～
2350
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
