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 |
|---|---|---|---|---|---|---|---|
| 2015/06/29 | 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 |
| 2015/05/26 | 5,020 | 5,077 | 5,004 | 5,053 | +50 | +1% | 1,758,700 |
| 2015/05/25 | 4,950 | 5,060 | 4,931 | 5,003 | +100.5 | +2% | 3,124,400 |
| 2015/05/22 | 4,961.5 | 4,964.5 | 4,888 | 4,902.5 | -19.5 | -0.4% | 2,511,600 |
| 2015/05/21 | 4,964 | 4,994.5 | 4,889.5 | 4,922 | -18 | -0.4% | 4,860,300 |
| 2015/05/20 | 5,166 | 5,200 | 4,908 | 4,940 | -192 | -3.7% | 4,432,700 |
| 2015/05/19 | 5,140 | 5,170 | 5,120 | 5,132 | +32 | +0.6% | 2,606,200 |
| 2015/05/18 | 5,000 | 5,141 | 4,975 | 5,100 | +141.5 | +2.9% | 2,810,000 |
| 2015/05/15 | 4,965.5 | 5,031 | 4,918 | 4,958.5 | +60.5 | +1.2% | 2,495,900 |
| 2015/05/14 | 4,875.5 | 4,943.5 | 4,860.5 | 4,898 | -26 | -0.5% | 2,379,700 |
| 2015/05/13 | 4,915 | 4,957.5 | 4,895 | 4,924 | -62.5 | -1.3% | 2,222,400 |
| 2015/05/12 | 4,990 | 5,059 | 4,942.5 | 4,986.5 | -9.5 | -0.2% | 2,659,000 |
| 2015/05/11 | 5,085 | 5,100 | 4,987.5 | 4,996 | +10 | +0.2% | 1,334,500 |
| 2015/05/08 | 4,956.5 | 5,013 | 4,909 | 4,986 | +54.5 | +1.1% | 1,759,200 |
| 2015/05/07 | 4,870 | 5,004 | 4,870 | 4,931.5 | +57 | +1.2% | 2,649,400 |
| 2015/05/01 | 4,890 | 4,925.5 | 4,803 | 4,874.5 | -26.5 | -0.5% | 2,911,200 |
| 2015/04/30 | 4,915 | 4,970 | 4,893 | 4,901 | -166 | -3.3% | 3,794,200 |
| 2015/04/28 | 5,034 | 5,089 | 5,034 | 5,067 | +62 | +1.2% | 2,661,700 |
| 2015/04/27 | 5,051 | 5,064 | 4,961.5 | 5,005 | -44 | -0.9% | 1,889,900 |
| 2015/04/24 | 5,101 | 5,115 | 5,038 | 5,049 | -97 | -1.9% | 3,186,700 |
| 2015/04/23 | 5,059 | 5,155 | 5,059 | 5,146 | +110 | +2.2% | 4,255,500 |
| 2015/04/22 | 4,999.5 | 5,060 | 4,985.5 | 5,036 | +79 | +1.6% | 3,097,900 |
| 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 |
2451～
2500
件表示中 / 3737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 | 576,500円 | -11.9% | -13.0% | 3.64% | 11.89倍 | 2.18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 | 310,000円 | -16.3% | -13.2% | 5.00% | 8.09倍 | 1.17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 | 106,000円 | -7.2% | -14.2% | 4.53% | 11.19倍 | 1.12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 | 416,300円 | -14.7% | +32.6% | 3.60% | 11.50倍 | 0.92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 | 316,800円 | -19.3% | +12.3% | 3.91% | 13.51倍 | 1.23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
