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 |
|---|---|---|---|---|---|---|---|
| 2015/04/21 | 4,809.5 | 4,958.5 | 4,777 | 4,957 | +183 | +3.8% | 3,651,400 |
| 2015/04/20 | 4,760 | 4,805.5 | 4,724 | 4,774 | -20.5 | -0.4% | 1,258,400 |
| 2015/04/17 | 4,785 | 4,839.5 | 4,751 | 4,794.5 | -12.5 | -0.3% | 2,071,900 |
| 2015/04/16 | 4,750 | 4,824 | 4,714 | 4,807 | +59.5 | +1.3% | 2,202,100 |
| 2015/04/15 | 4,657.5 | 4,749 | 4,657.5 | 4,747.5 | +59.5 | +1.3% | 2,440,400 |
| 2015/04/14 | 4,667.5 | 4,728 | 4,661.5 | 4,688 | -2 | ±0% | 1,461,400 |
| 2015/04/13 | 4,747.5 | 4,778.5 | 4,651 | 4,690 | -47.5 | -1% | 2,368,200 |
| 2015/04/10 | 4,734 | 4,753 | 4,657.5 | 4,737.5 | +19 | +0.4% | 2,808,900 |
| 2015/04/09 | 4,700 | 4,731 | 4,672.5 | 4,718.5 | +27.5 | +0.6% | 2,020,400 |
| 2015/04/08 | 4,826.5 | 4,843.5 | 4,672 | 4,691 | -79 | -1.7% | 3,680,500 |
| 2015/04/07 | 4,679.5 | 4,802.5 | 4,679.5 | 4,770 | +131.5 | +2.8% | 3,942,200 |
| 2015/04/06 | 4,617 | 4,662 | 4,598.5 | 4,638.5 | -18 | -0.4% | 1,371,300 |
| 2015/04/03 | 4,677.5 | 4,677.5 | 4,613.5 | 4,656.5 | +21.5 | +0.5% | 1,666,700 |
| 2015/04/02 | 4,598.5 | 4,686.5 | 4,578 | 4,635 | +101 | +2.2% | 3,636,700 |
| 2015/04/01 | 4,533 | 4,571.5 | 4,493 | 4,534 | -4.5 | -0.1% | 2,545,600 |
| 2015/03/31 | 4,649 | 4,658 | 4,538.5 | 4,538.5 | -60 | -1.3% | 3,241,500 |
| 2015/03/30 | 4,564.5 | 4,623.5 | 4,536 | 4,598.5 | +5 | +0.1% | 2,241,000 |
| 2015/03/27 | 4,600 | 4,693 | 4,529.5 | 4,593.5 | -6.5 | -0.1% | 2,728,500 |
| 2015/03/26 | 4,600 | 4,608.5 | 4,541 | 4,600 | -27 | -0.6% | 2,364,100 |
| 2015/03/25 | 4,590.5 | 4,627 | 4,562 | 4,627 | +29.5 | +0.6% | 2,173,300 |
| 2015/03/24 | 4,560 | 4,607.5 | 4,533 | 4,597.5 | -14 | -0.3% | 2,289,000 |
| 2015/03/23 | 4,600 | 4,626 | 4,580 | 4,611.5 | +22.5 | +0.5% | 1,331,300 |
| 2015/03/20 | 4,565 | 4,589 | 4,511 | 4,589 | +3.5 | +0.1% | 2,161,500 |
| 2015/03/19 | 4,620 | 4,644.5 | 4,536 | 4,585.5 | -39.5 | -0.9% | 2,204,100 |
| 2015/03/18 | 4,597 | 4,641.5 | 4,571 | 4,625 | +63 | +1.4% | 2,263,200 |
| 2015/03/17 | 4,501 | 4,581 | 4,501 | 4,562 | +86 | +1.9% | 2,810,900 |
| 2015/03/16 | 4,430 | 4,494 | 4,423 | 4,476 | +48.5 | +1.1% | 2,645,000 |
| 2015/03/13 | 4,450 | 4,472 | 4,402.5 | 4,427.5 | +0.5 | ±0% | 5,137,700 |
| 2015/03/12 | 4,260.5 | 4,438 | 4,242.5 | 4,427 | +192.5 | +4.5% | 3,648,700 |
| 2015/03/11 | 4,266 | 4,296 | 4,222.5 | 4,234.5 | -35.5 | -0.8% | 1,954,000 |
| 2015/03/10 | 4,344.5 | 4,386.5 | 4,252 | 4,270 | -45 | -1% | 1,842,000 |
| 2015/03/09 | 4,310 | 4,340 | 4,282.5 | 4,315 | -3 | -0.1% | 1,644,500 |
| 2015/03/06 | 4,299.5 | 4,319 | 4,276 | 4,318 | +42 | +1% | 1,890,800 |
| 2015/03/05 | 4,267.5 | 4,276 | 4,230 | 4,276 | +17 | +0.4% | 2,031,100 |
| 2015/03/04 | 4,314 | 4,314 | 4,228.5 | 4,259 | -69 | -1.6% | 1,758,700 |
| 2015/03/03 | 4,337.5 | 4,363 | 4,302 | 4,328 | +38 | +0.9% | 1,555,400 |
| 2015/03/02 | 4,350 | 4,380.5 | 4,281 | 4,290 | -60.5 | -1.4% | 2,442,100 |
| 2015/02/27 | 4,380 | 4,398.5 | 4,333 | 4,350.5 | +30.5 | +0.7% | 2,695,900 |
| 2015/02/26 | 4,243 | 4,332.5 | 4,165 | 4,320 | +79 | +1.9% | 3,387,400 |
| 2015/02/25 | 4,274.5 | 4,280 | 4,223 | 4,241 | +10.5 | +0.2% | 2,305,300 |
| 2015/02/24 | 4,229 | 4,265 | 4,205.5 | 4,230.5 | -24.5 | -0.6% | 2,282,500 |
| 2015/02/23 | 4,291 | 4,293.5 | 4,211 | 4,255 | -8 | -0.2% | 2,916,700 |
| 2015/02/20 | 4,273 | 4,290 | 4,224.5 | 4,263 | -2.5 | -0.1% | 2,451,000 |
| 2015/02/19 | 4,311.5 | 4,317 | 4,262.5 | 4,265.5 | -74 | -1.7% | 2,933,500 |
| 2015/02/18 | 4,349 | 4,361 | 4,298 | 4,339.5 | +30.5 | +0.7% | 2,622,300 |
| 2015/02/17 | 4,200 | 4,313.5 | 4,158 | 4,309 | +108 | +2.6% | 3,871,800 |
| 2015/02/16 | 4,113 | 4,208 | 4,113 | 4,201 | +18 | +0.4% | 2,674,200 |
| 2015/02/13 | 4,229 | 4,261 | 4,177 | 4,183 | -37.5 | -0.9% | 2,261,700 |
| 2015/02/12 | 4,200 | 4,248.5 | 4,173.5 | 4,220.5 | +118 | +2.9% | 3,692,900 |
| 2015/02/10 | 4,060 | 4,116 | 4,059.5 | 4,102.5 | +26 | +0.6% | 2,154,100 |
2451～
2500
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
