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 |
|---|---|---|---|---|---|---|---|
| 2016/03/25 | 3,809 | 4,000 | 3,801 | 3,987 | +156 | +4.1% | 2,505,200 |
| 2016/03/24 | 3,871 | 3,891 | 3,821 | 3,831 | -51 | -1.3% | 2,129,100 |
| 2016/03/23 | 3,921 | 3,990 | 3,857 | 3,882 | -15 | -0.4% | 1,734,600 |
| 2016/03/22 | 3,882 | 3,942 | 3,846 | 3,897 | +74 | +1.9% | 2,355,300 |
| 2016/03/18 | 3,896 | 3,946 | 3,779 | 3,823 | -111 | -2.8% | 3,149,200 |
| 2016/03/17 | 3,979 | 4,033 | 3,889 | 3,934 | +7 | +0.2% | 2,452,500 |
| 2016/03/16 | 3,940 | 3,975 | 3,911 | 3,927 | -56 | -1.4% | 1,858,800 |
| 2016/03/15 | 4,057 | 4,082 | 3,964 | 3,983 | -85 | -2.1% | 2,093,700 |
| 2016/03/14 | 4,018 | 4,117 | 3,972 | 4,068 | +109 | +2.8% | 2,557,400 |
| 2016/03/11 | 3,869 | 3,978 | 3,853 | 3,959 | +2 | +0.1% | 3,644,000 |
| 2016/03/10 | 3,914 | 3,964 | 3,858 | 3,957 | +92 | +2.4% | 2,649,500 |
| 2016/03/09 | 3,892 | 3,894 | 3,818 | 3,865 | -90 | -2.3% | 2,438,500 |
| 2016/03/08 | 3,979 | 4,046 | 3,875 | 3,955 | -57 | -1.4% | 3,111,600 |
| 2016/03/07 | 4,110 | 4,117 | 3,958 | 4,012 | -136 | -3.3% | 3,447,300 |
| 2016/03/04 | 4,159 | 4,161 | 4,107 | 4,148 | -31 | -0.7% | 1,745,500 |
| 2016/03/03 | 4,138 | 4,206 | 4,108 | 4,179 | +67 | +1.6% | 1,885,200 |
| 2016/03/02 | 4,030 | 4,167 | 4,001 | 4,112 | +236 | +6.1% | 3,121,600 |
| 2016/03/01 | 3,931 | 3,967 | 3,847 | 3,876 | -60 | -1.5% | 2,031,300 |
| 2016/02/29 | 4,029 | 4,077 | 3,936 | 3,936 | -44 | -1.1% | 3,375,000 |
| 2016/02/26 | 4,020 | 4,069 | 3,966 | 3,980 | -23 | -0.6% | 2,371,600 |
| 2016/02/25 | 3,918 | 4,030 | 3,887 | 4,003 | +153 | +4% | 3,383,700 |
| 2016/02/24 | 3,775 | 3,871 | 3,725 | 3,850 | +5 | +0.1% | 4,295,900 |
| 2016/02/23 | 3,827 | 3,909 | 3,817 | 3,845 | +54 | +1.4% | 3,332,900 |
| 2016/02/22 | 3,688 | 3,820 | 3,684 | 3,791 | +72 | +1.9% | 2,677,400 |
| 2016/02/19 | 3,743 | 3,770 | 3,692 | 3,719 | -64 | -1.7% | 2,327,500 |
| 2016/02/18 | 3,800 | 3,818 | 3,722 | 3,783 | +106 | +2.9% | 3,084,100 |
| 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 |
2301～
2350
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
