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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 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 |
| 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 |
2501～
2550
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
