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 |
|---|---|---|---|---|---|---|---|
| 2024/07/04 | 6,245 | 6,291 | 6,187 | 6,273 | +6 | +0.1% | 5,834,200 |
| 2024/07/03 | 6,337 | 6,338 | 6,192 | 6,267 | -75 | -1.2% | 6,197,400 |
| 2024/07/02 | 6,200 | 6,348 | 6,182 | 6,342 | +195 | +3.2% | 7,771,600 |
| 2024/07/01 | 6,090 | 6,175 | 6,056 | 6,147 | +142 | +2.4% | 4,868,200 |
| 2024/06/28 | 5,900 | 6,042 | 5,880 | 6,005 | +156 | +2.7% | 6,265,400 |
| 2024/06/27 | 5,845 | 5,904 | 5,783 | 5,849 | +34 | +0.6% | 4,841,400 |
| 2024/06/26 | 5,767 | 5,815 | 5,726 | 5,815 | +35 | +0.6% | 6,581,100 |
| 2024/06/25 | 5,585 | 5,780 | 5,546 | 5,780 | +260 | +4.7% | 6,254,500 |
| 2024/06/24 | 5,495 | 5,562 | 5,450 | 5,520 | +3 | +0.1% | 3,341,300 |
| 2024/06/21 | 5,540 | 5,583 | 5,510 | 5,517 | +97 | +1.8% | 8,236,600 |
| 2024/06/20 | 5,430 | 5,448 | 5,345 | 5,420 | -17 | -0.3% | 2,899,200 |
| 2024/06/19 | 5,370 | 5,484 | 5,365 | 5,437 | +125 | +2.4% | 3,626,700 |
| 2024/06/18 | 5,352 | 5,355 | 5,273 | 5,312 | +49 | +0.9% | 3,351,900 |
| 2024/06/17 | 5,390 | 5,390 | 5,259 | 5,263 | -181 | -3.3% | 4,303,100 |
| 2024/06/14 | 5,372 | 5,498 | 5,352 | 5,444 | -28 | -0.5% | 7,233,100 |
| 2024/06/13 | 5,642 | 5,642 | 5,432 | 5,472 | -124 | -2.2% | 4,476,400 |
| 2024/06/12 | 5,597 | 5,619 | 5,549 | 5,596 | -46 | -0.8% | 3,499,000 |
| 2024/06/11 | 5,645 | 5,705 | 5,620 | 5,642 | +55 | +1% | 4,455,800 |
| 2024/06/10 | 5,492 | 5,604 | 5,490 | 5,587 | +145 | +2.7% | 3,941,300 |
| 2024/06/07 | 5,434 | 5,462 | 5,394 | 5,442 | +17 | +0.3% | 3,420,400 |
| 2024/06/06 | 5,431 | 5,443 | 5,378 | 5,425 | +64 | +1.2% | 5,024,000 |
| 2024/06/05 | 5,410 | 5,434 | 5,330 | 5,361 | -173 | -3.1% | 5,954,100 |
| 2024/06/04 | 5,632 | 5,682 | 5,458 | 5,534 | -105 | -1.9% | 7,232,300 |
| 2024/06/03 | 5,574 | 5,650 | 5,536 | 5,639 | +210 | +3.9% | 6,159,500 |
| 2024/05/31 | 5,342 | 5,454 | 5,315 | 5,429 | +99 | +1.9% | 17,863,900 |
| 2024/05/30 | 5,300 | 5,375 | 5,255 | 5,330 | -31 | -0.6% | 5,133,300 |
| 2024/05/29 | 5,364 | 5,484 | 5,343 | 5,361 | -3 | -0.1% | 5,433,300 |
| 2024/05/28 | 5,360 | 5,369 | 5,317 | 5,364 | +15 | +0.3% | 3,634,800 |
| 2024/05/27 | 5,248 | 5,349 | 5,223 | 5,349 | +189 | +3.7% | 4,867,200 |
| 2024/05/24 | 5,091 | 5,189 | 5,079 | 5,160 | -43 | -0.8% | 4,721,000 |
| 2024/05/23 | 5,144 | 5,209 | 5,102 | 5,203 | +59 | +1.1% | 5,364,900 |
| 2024/05/22 | 5,107 | 5,227 | 5,057 | 5,144 | +61 | +1.2% | 8,516,200 |
| 2024/05/21 | 5,314 | 5,397 | 5,073 | 5,083 | +116 | +2.3% | 16,909,300 |
| 2024/05/20 | 4,892 | 4,995 | 4,883 | 4,967 | +47 | +1% | 5,456,700 |
| 2024/05/17 | 4,890 | 4,942 | 4,884 | 4,920 | -24 | -0.5% | 5,223,200 |
| 2024/05/16 | 4,964 | 4,978 | 4,866 | 4,944 | +18 | +0.4% | 6,397,800 |
| 2024/05/15 | 4,905 | 4,954 | 4,894 | 4,926 | -26 | -0.5% | 5,302,100 |
| 2024/05/14 | 5,000 | 5,025 | 4,880 | 4,952 | -85 | -1.7% | 7,436,000 |
| 2024/05/13 | 5,071 | 5,083 | 5,002 | 5,037 | -78 | -1.5% | 4,649,800 |
| 2024/05/10 | 5,062 | 5,164 | 5,041 | 5,115 | +78 | +1.5% | 4,568,900 |
| 2024/05/09 | 5,004 | 5,058 | 4,981 | 5,037 | +97 | +2% | 3,800,800 |
| 2024/05/08 | 5,016 | 5,073 | 4,925 | 4,940 | -110 | -2.2% | 5,388,700 |
| 2024/05/07 | 5,100 | 5,115 | 4,992 | 5,050 | ±0 | ±0% | 4,899,000 |
| 2024/05/02 | 4,975 | 5,069 | 4,972 | 5,050 | +77 | +1.5% | 4,591,900 |
| 2024/05/01 | 4,985 | 4,994 | 4,928 | 4,973 | -18 | -0.4% | 4,375,700 |
| 2024/04/30 | 4,965 | 4,991 | 4,880 | 4,991 | +89 | +1.8% | 6,417,400 |
| 2024/04/26 | 4,817 | 4,918 | 4,790 | 4,902 | +95 | +2% | 6,291,900 |
| 2024/04/25 | 4,854 | 4,927 | 4,790 | 4,807 | -117 | -2.4% | 4,970,300 |
| 2024/04/24 | 4,822 | 4,925 | 4,802 | 4,924 | +115 | +2.4% | 5,843,600 |
| 2024/04/23 | 4,790 | 4,841 | 4,782 | 4,809 | +69 | +1.5% | 4,792,100 |
201～
250
件表示中 / 3691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 | 566,800円 | +21.2% | +63.8% | 2.86% | 10.93倍 | 2.03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 | 327,700円 | +9.5% | +114.4% | 4.42% | 7.86倍 | 1.15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 | 460,600円 | +5.4% | +12.7% | 2.87% | 10.88倍 | 1.45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 | 102,800円 | -7.6% | +27.6% | 3.23% | 9.83倍 | 1.06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 | 300,000円 | +11.6% | +18.9% | 2.67% | 13.17倍 | 1.15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
