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 |
|---|---|---|---|---|---|---|---|
| 2015/08/05 | 5,090 | 5,161 | 5,076 | 5,116 | -7 | -0.1% | 1,211,500 |
| 2015/08/04 | 5,092 | 5,132 | 5,068 | 5,123 | -19 | -0.4% | 1,263,000 |
| 2015/08/03 | 5,154 | 5,155 | 5,042 | 5,142 | -23 | -0.4% | 1,631,300 |
| 2015/07/31 | 5,169 | 5,194 | 5,127 | 5,165 | +47 | +0.9% | 2,026,800 |
| 2015/07/30 | 5,108 | 5,170 | 5,090 | 5,118 | +36 | +0.7% | 1,489,100 |
| 2015/07/29 | 5,089 | 5,107 | 5,059 | 5,082 | +71 | +1.4% | 1,598,000 |
| 2015/07/28 | 5,007 | 5,077 | 4,983 | 5,011 | -98 | -1.9% | 2,339,100 |
| 2015/07/27 | 5,115 | 5,138 | 5,041 | 5,109 | -29 | -0.6% | 1,537,700 |
| 2015/07/24 | 5,186 | 5,202 | 5,125 | 5,138 | -110 | -2.1% | 1,812,600 |
| 2015/07/23 | 5,265 | 5,277 | 5,212 | 5,248 | +18 | +0.3% | 1,351,300 |
| 2015/07/22 | 5,299 | 5,300 | 5,228 | 5,230 | -106 | -2% | 2,225,400 |
| 2015/07/21 | 5,327 | 5,353 | 5,291 | 5,336 | -6 | -0.1% | 1,569,300 |
| 2015/07/17 | 5,209 | 5,342 | 5,204 | 5,342 | +154 | +3% | 2,306,400 |
| 2015/07/16 | 5,168 | 5,230 | 5,150 | 5,188 | +21 | +0.4% | 1,795,100 |
| 2015/07/15 | 5,163 | 5,195 | 5,149 | 5,167 | -13 | -0.3% | 1,484,000 |
| 2015/07/14 | 5,150 | 5,198 | 5,131 | 5,180 | +172 | +3.4% | 2,879,700 |
| 2015/07/13 | 5,000 | 5,015 | 4,951 | 5,008 | +121.5 | +2.5% | 1,557,900 |
| 2015/07/10 | 4,890 | 4,984.5 | 4,856 | 4,886.5 | -43 | -0.9% | 3,233,500 |
| 2015/07/09 | 4,770 | 4,936 | 4,751.5 | 4,929.5 | +79.5 | +1.6% | 4,255,500 |
| 2015/07/08 | 5,012 | 5,030 | 4,845.5 | 4,850 | -234 | -4.6% | 2,371,200 |
| 2015/07/07 | 5,048 | 5,143 | 5,033 | 5,084 | +134 | +2.7% | 3,170,700 |
| 2015/07/06 | 5,049 | 5,049 | 4,922 | 4,950 | -197 | -3.8% | 2,265,000 |
| 2015/07/03 | 5,215 | 5,246 | 5,115 | 5,147 | -36 | -0.7% | 1,039,500 |
| 2015/07/02 | 5,152 | 5,202 | 5,099 | 5,183 | +98 | +1.9% | 2,113,900 |
| 2015/07/01 | 5,143 | 5,150 | 5,069 | 5,085 | -9 | -0.2% | 1,476,600 |
| 2015/06/30 | 5,012 | 5,104 | 5,010 | 5,094 | +63 | +1.3% | 1,820,200 |
| 2015/06/29 | 4,955.5 | 5,111 | 4,942 | 5,031 | -144 | -2.8% | 1,748,800 |
| 2015/06/26 | 5,113 | 5,198 | 5,090 | 5,175 | +7 | +0.1% | 1,431,700 |
| 2015/06/25 | 5,120 | 5,216 | 5,107 | 5,168 | +28 | +0.5% | 1,631,000 |
| 2015/06/24 | 5,180 | 5,190 | 5,137 | 5,140 | -19 | -0.4% | 2,356,500 |
| 2015/06/23 | 5,078 | 5,192 | 5,062 | 5,159 | +104 | +2.1% | 2,443,500 |
| 2015/06/22 | 4,908.5 | 5,059 | 4,908.5 | 5,055 | +155 | +3.2% | 3,163,800 |
| 2015/06/19 | 4,925 | 4,927.5 | 4,851.5 | 4,900 | +60 | +1.2% | 3,778,800 |
| 2015/06/18 | 4,905 | 4,915 | 4,822 | 4,840 | -59.5 | -1.2% | 1,435,000 |
| 2015/06/17 | 4,930.5 | 4,938 | 4,883 | 4,899.5 | -33 | -0.7% | 1,680,100 |
| 2015/06/16 | 4,915.5 | 4,959.5 | 4,893 | 4,932.5 | -21.5 | -0.4% | 1,713,500 |
| 2015/06/15 | 4,811.5 | 4,980 | 4,807.5 | 4,954 | +80 | +1.6% | 2,196,800 |
| 2015/06/12 | 4,834 | 4,879 | 4,802.5 | 4,874 | -9 | -0.2% | 4,857,700 |
| 2015/06/11 | 4,997 | 5,024 | 4,856 | 4,883 | -22 | -0.4% | 6,244,600 |
| 2015/06/10 | 4,952 | 4,966.5 | 4,891 | 4,905 | -43 | -0.9% | 3,208,300 |
| 2015/06/09 | 5,016 | 5,045 | 4,936.5 | 4,948 | -122 | -2.4% | 2,720,200 |
| 2015/06/08 | 5,104 | 5,128 | 5,034 | 5,070 | -40 | -0.8% | 2,045,300 |
| 2015/06/05 | 5,146 | 5,156 | 5,084 | 5,110 | -93 | -1.8% | 1,788,400 |
| 2015/06/04 | 5,184 | 5,273 | 5,154 | 5,203 | +81 | +1.6% | 2,584,600 |
| 2015/06/03 | 5,066 | 5,169 | 5,027 | 5,122 | +54 | +1.1% | 2,847,400 |
| 2015/06/02 | 5,160 | 5,190 | 5,018 | 5,068 | -73 | -1.4% | 2,794,900 |
| 2015/06/01 | 5,054 | 5,160 | 5,025 | 5,141 | -3 | -0.1% | 3,127,100 |
| 2015/05/29 | 5,177 | 5,212 | 5,127 | 5,144 | -87 | -1.7% | 4,155,300 |
| 2015/05/28 | 5,120 | 5,288 | 5,111 | 5,231 | +174 | +3.4% | 3,846,400 |
| 2015/05/27 | 5,053 | 5,079 | 5,002 | 5,057 | +4 | +0.1% | 2,158,700 |
2401～
2450
件表示中 / 3713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 | 626,600円 | -11.9% | -13.0% | 3.35% | 12.94倍 | 2.37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 | 350,500円 | -16.3% | -13.2% | 4.42% | 9.15倍 | 1.32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 | 114,000円 | -7.2% | -14.2% | 4.21% | 12.07倍 | 1.21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 | 434,800円 | -20.8% | - | 3.45% | 12.06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 |
| Ｔ＆ＤＨＤ | 343,700円 | -19.3% | +12.3% | 3.61% | 14.73倍 | 1.34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
