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 |
|---|---|---|---|---|---|---|---|
| 2015/02/09 | 4,099.5 | 4,099.5 | 4,025 | 4,076.5 | +37.5 | +0.9% | 2,309,700 |
| 2015/02/06 | 4,062 | 4,079 | 4,014.5 | 4,039 | -60 | -1.5% | 3,289,300 |
| 2015/02/05 | 4,161 | 4,191 | 4,091 | 4,099 | -90.5 | -2.2% | 3,258,700 |
| 2015/02/04 | 4,059 | 4,199 | 4,047.5 | 4,189.5 | +199.5 | +5% | 3,993,200 |
| 2015/02/03 | 4,077.5 | 4,107 | 3,971 | 3,990 | -80 | -2% | 2,860,500 |
| 2015/02/02 | 4,065 | 4,092 | 4,037.5 | 4,070 | -70 | -1.7% | 2,232,800 |
| 2015/01/30 | 4,160 | 4,218.5 | 4,140 | 4,140 | +29.5 | +0.7% | 4,004,400 |
| 2015/01/29 | 4,100 | 4,190 | 4,093 | 4,110.5 | -10.5 | -0.3% | 2,920,600 |
| 2015/01/28 | 4,083 | 4,137 | 4,066.5 | 4,121 | +5 | +0.1% | 2,414,300 |
| 2015/01/27 | 4,060 | 4,116.5 | 4,054.5 | 4,116 | +120.5 | +3% | 3,198,200 |
| 2015/01/26 | 3,965.5 | 4,042 | 3,958 | 3,995.5 | -8 | -0.2% | 3,437,400 |
| 2015/01/23 | 3,869 | 4,008.5 | 3,865.5 | 4,003.5 | +196 | +5.1% | 4,564,800 |
| 2015/01/22 | 3,787.5 | 3,810.5 | 3,771 | 3,807.5 | -11 | -0.3% | 2,071,300 |
| 2015/01/21 | 3,877 | 3,877 | 3,780.5 | 3,818.5 | -59 | -1.5% | 2,531,500 |
| 2015/01/20 | 3,842.5 | 3,893 | 3,835 | 3,877.5 | +54 | +1.4% | 2,076,000 |
| 2015/01/19 | 3,822.5 | 3,836 | 3,774 | 3,823.5 | +17.5 | +0.5% | 2,838,900 |
| 2015/01/16 | 3,714 | 3,806 | 3,703 | 3,806 | +31 | +0.8% | 3,692,400 |
| 2015/01/15 | 3,755 | 3,795.5 | 3,751.5 | 3,775 | -20.5 | -0.5% | 3,608,500 |
| 2015/01/14 | 3,854.5 | 3,881.5 | 3,791 | 3,795.5 | -90.5 | -2.3% | 2,992,000 |
| 2015/01/13 | 3,909.5 | 3,925 | 3,826.5 | 3,886 | -61 | -1.5% | 3,322,100 |
| 2015/01/09 | 3,890 | 3,962 | 3,885.5 | 3,947 | +93 | +2.4% | 2,866,400 |
| 2015/01/08 | 3,828.5 | 3,884.5 | 3,808.5 | 3,854 | +76.5 | +2% | 2,153,500 |
| 2015/01/07 | 3,747 | 3,811.5 | 3,720.5 | 3,777.5 | +20 | +0.5% | 2,355,100 |
| 2015/01/06 | 3,866 | 3,881 | 3,757.5 | 3,757.5 | -173.5 | -4.4% | 4,033,700 |
| 2015/01/05 | 3,917.5 | 3,957.5 | 3,881.5 | 3,931 | -2.5 | -0.1% | 1,580,800 |
| 2014/12/30 | 4,005.5 | 4,024 | 3,931 | 3,933.5 | -57 | -1.4% | 1,702,800 |
| 2014/12/29 | 3,998.5 | 4,006 | 3,939.5 | 3,990.5 | +36 | +0.9% | 1,788,600 |
| 2014/12/26 | 3,933 | 3,962 | 3,924 | 3,954.5 | +21.5 | +0.5% | 784,300 |
| 2014/12/25 | 3,937.5 | 3,950 | 3,917 | 3,933 | -31 | -0.8% | 1,025,500 |
| 2014/12/24 | 3,967 | 3,993 | 3,949.5 | 3,964 | +70.5 | +1.8% | 2,237,200 |
| 2014/12/22 | 3,918.5 | 3,942 | 3,875 | 3,893.5 | -22 | -0.6% | 2,857,100 |
| 2014/12/19 | 3,884 | 3,926.5 | 3,869 | 3,915.5 | +100.5 | +2.6% | 3,624,200 |
| 2014/12/18 | 3,866 | 3,894.5 | 3,810 | 3,815 | +29 | +0.8% | 4,447,800 |
| 2014/12/17 | 3,752.5 | 3,835 | 3,748 | 3,786 | -15 | -0.4% | 4,039,300 |
| 2014/12/16 | 3,765 | 3,829.5 | 3,762 | 3,801 | -3 | -0.1% | 3,290,800 |
| 2014/12/15 | 3,813 | 3,834.5 | 3,790 | 3,804 | -106 | -2.7% | 2,862,800 |
| 2014/12/12 | 3,890 | 3,970 | 3,870 | 3,910 | +44 | +1.1% | 5,048,200 |
| 2014/12/11 | 3,793 | 3,882 | 3,785.5 | 3,866 | +7 | +0.2% | 3,120,800 |
| 2014/12/10 | 3,976 | 4,006 | 3,832.5 | 3,859 | -141 | -3.5% | 4,024,100 |
| 2014/12/09 | 4,040 | 4,040 | 3,995 | 4,000 | -58.5 | -1.4% | 3,318,100 |
| 2014/12/08 | 4,100 | 4,100 | 4,041 | 4,058.5 | -34 | -0.8% | 3,149,000 |
| 2014/12/05 | 3,970 | 4,094 | 3,965 | 4,092.5 | +122.5 | +3.1% | 3,904,100 |
| 2014/12/04 | 3,931 | 3,974.5 | 3,921 | 3,970 | +41.5 | +1.1% | 3,344,300 |
| 2014/12/03 | 3,987 | 3,998 | 3,916.5 | 3,928.5 | -46.5 | -1.2% | 4,423,100 |
| 2014/12/02 | 3,920 | 3,993 | 3,910.5 | 3,975 | +4.5 | +0.1% | 3,655,000 |
| 2014/12/01 | 3,936.5 | 3,997 | 3,936 | 3,970.5 | +90 | +2.3% | 3,543,700 |
| 2014/11/28 | 3,803.5 | 3,883.5 | 3,793.5 | 3,880.5 | +88.5 | +2.3% | 2,404,400 |
| 2014/11/27 | 3,870 | 3,884.5 | 3,789.5 | 3,792 | -93.5 | -2.4% | 4,218,800 |
| 2014/11/26 | 3,885 | 3,909.5 | 3,877 | 3,885.5 | -22 | -0.6% | 2,623,000 |
| 2014/11/25 | 3,887 | 3,935.5 | 3,868.5 | 3,907.5 | +80 | +2.1% | 2,977,700 |
2501～
2550
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
