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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 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 |
| 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 |
2551～
2600
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
