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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 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 |
| 2015/09/15 | 4,601.5 | 4,759 | 4,571 | 4,602.5 | +44 | +1% | 1,821,500 |
| 2015/09/14 | 4,681 | 4,681 | 4,547 | 4,558.5 | -70.5 | -1.5% | 1,598,400 |
| 2015/09/11 | 4,571 | 4,667 | 4,542 | 4,629 | -12 | -0.3% | 3,913,700 |
| 2015/09/10 | 4,636 | 4,682.5 | 4,552.5 | 4,641 | -181.5 | -3.8% | 2,495,500 |
| 2015/09/09 | 4,566.5 | 4,834 | 4,500.5 | 4,822.5 | +413.5 | +9.4% | 3,240,100 |
| 2015/09/08 | 4,580 | 4,585.5 | 4,401.5 | 4,409 | -143 | -3.1% | 2,324,700 |
| 2015/09/07 | 4,532 | 4,594 | 4,482 | 4,552 | -20 | -0.4% | 1,812,600 |
| 2015/09/04 | 4,760 | 4,832 | 4,529.5 | 4,572 | -98.5 | -2.1% | 2,510,800 |
| 2015/09/03 | 4,690 | 4,782 | 4,660.5 | 4,670.5 | +102.5 | +2.2% | 2,193,400 |
| 2015/09/02 | 4,540 | 4,682.5 | 4,519.5 | 4,568 | -88 | -1.9% | 3,018,400 |
| 2015/09/01 | 4,820 | 4,856.5 | 4,656 | 4,656 | -220 | -4.5% | 2,759,100 |
| 2015/08/31 | 4,798 | 4,892 | 4,764 | 4,876 | -20 | -0.4% | 3,151,400 |
| 2015/08/28 | 4,930 | 4,932.5 | 4,824 | 4,896 | +111.5 | +2.3% | 2,485,300 |
| 2015/08/27 | 4,763.5 | 4,863.5 | 4,730 | 4,784.5 | +198 | +4.3% | 4,069,600 |
| 2015/08/26 | 4,417 | 4,623.5 | 4,415 | 4,586.5 | +208 | +4.8% | 4,606,800 |
| 2015/08/25 | 4,404 | 4,624.5 | 4,316 | 4,378.5 | -95.5 | -2.1% | 4,345,600 |
| 2015/08/24 | 4,670 | 4,700 | 4,470.5 | 4,474 | -328 | -6.8% | 3,931,500 |
| 2015/08/21 | 4,850 | 4,917.5 | 4,800.5 | 4,802 | -211 | -4.2% | 3,133,700 |
| 2015/08/20 | 5,180 | 5,186 | 5,013 | 5,013 | -218 | -4.2% | 2,915,500 |
| 2015/08/19 | 5,372 | 5,405 | 5,230 | 5,231 | -164 | -3% | 2,433,600 |
| 2015/08/18 | 5,400 | 5,438 | 5,377 | 5,395 | -9 | -0.2% | 1,255,800 |
| 2015/08/17 | 5,400 | 5,504 | 5,388 | 5,404 | +24 | +0.4% | 1,695,000 |
| 2015/08/14 | 5,367 | 5,401 | 5,352 | 5,380 | -8 | -0.1% | 1,805,900 |
| 2015/08/13 | 5,289 | 5,397 | 5,271 | 5,388 | +52 | +1% | 1,887,600 |
2401～
2450
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
