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 |
|---|---|---|---|---|---|---|---|
| 2014/09/08 | 3,233 | 3,247 | 3,205.5 | 3,221 | +15 | +0.5% | 1,414,100 |
| 2014/09/05 | 3,245 | 3,257 | 3,198.5 | 3,206 | -19 | -0.6% | 1,488,800 |
| 2014/09/04 | 3,208 | 3,238.5 | 3,203 | 3,225 | +19 | +0.6% | 1,532,300 |
| 2014/09/03 | 3,206.5 | 3,227 | 3,198 | 3,206 | +9 | +0.3% | 1,720,900 |
| 2014/09/02 | 3,166 | 3,216 | 3,157.5 | 3,197 | +31 | +1% | 1,818,100 |
| 2014/09/01 | 3,169 | 3,178.5 | 3,157 | 3,166 | -5.5 | -0.2% | 1,111,800 |
| 2014/08/29 | 3,194 | 3,221 | 3,170 | 3,171.5 | -32 | -1% | 1,689,500 |
| 2014/08/28 | 3,191.5 | 3,217 | 3,180 | 3,203.5 | -7.5 | -0.2% | 1,160,100 |
| 2014/08/27 | 3,226 | 3,252.5 | 3,194.5 | 3,211 | +16.5 | +0.5% | 1,449,400 |
| 2014/08/26 | 3,205 | 3,223 | 3,185 | 3,194.5 | -18 | -0.6% | 1,559,400 |
| 2014/08/25 | 3,250 | 3,254 | 3,202.5 | 3,212.5 | -41 | -1.3% | 2,131,400 |
| 2014/08/22 | 3,290 | 3,302 | 3,250.5 | 3,253.5 | +4 | +0.1% | 2,977,500 |
| 2014/08/21 | 3,208 | 3,262 | 3,198.5 | 3,249.5 | +56 | +1.8% | 2,574,400 |
| 2014/08/20 | 3,244 | 3,249 | 3,180 | 3,193.5 | -28.5 | -0.9% | 1,969,500 |
| 2014/08/19 | 3,235 | 3,236.5 | 3,203 | 3,222 | +17 | +0.5% | 1,392,400 |
| 2014/08/18 | 3,204 | 3,207 | 3,165.5 | 3,205 | +3 | +0.1% | 1,119,700 |
| 2014/08/15 | 3,227 | 3,233 | 3,182.5 | 3,202 | -23 | -0.7% | 1,554,600 |
| 2014/08/14 | 3,195.5 | 3,235 | 3,184.5 | 3,225 | +50.5 | +1.6% | 2,156,300 |
| 2014/08/13 | 3,142 | 3,181 | 3,131.5 | 3,174.5 | +32.5 | +1% | 1,764,300 |
| 2014/08/12 | 3,153 | 3,159.5 | 3,132.5 | 3,142 | -7 | -0.2% | 1,592,100 |
| 2014/08/11 | 3,103 | 3,176 | 3,088 | 3,149 | +111.5 | +3.7% | 2,796,000 |
| 2014/08/08 | 3,090 | 3,093.5 | 3,002 | 3,037.5 | -73.5 | -2.4% | 3,321,800 |
| 2014/08/07 | 3,102 | 3,112 | 3,061 | 3,111 | -16 | -0.5% | 3,130,900 |
| 2014/08/06 | 3,155 | 3,157.5 | 3,108 | 3,127 | -36 | -1.1% | 2,207,200 |
| 2014/08/05 | 3,216 | 3,219 | 3,157.5 | 3,163 | -56.5 | -1.8% | 2,286,600 |
| 2014/08/04 | 3,222 | 3,236.5 | 3,209.5 | 3,219.5 | -3 | -0.1% | 2,127,100 |
| 2014/08/01 | 3,233.5 | 3,239.5 | 3,220.5 | 3,222.5 | -49.5 | -1.5% | 2,027,200 |
| 2014/07/31 | 3,295.5 | 3,304 | 3,266.5 | 3,272 | +8.5 | +0.3% | 1,500,900 |
| 2014/07/30 | 3,270 | 3,278 | 3,245.5 | 3,263.5 | -30.5 | -0.9% | 1,704,500 |
| 2014/07/29 | 3,299.5 | 3,314.5 | 3,290.5 | 3,294 | +4.5 | +0.1% | 1,456,200 |
| 2014/07/28 | 3,272 | 3,299 | 3,261 | 3,289.5 | +3 | +0.1% | 1,442,500 |
| 2014/07/25 | 3,300 | 3,315 | 3,266 | 3,286.5 | -8.5 | -0.3% | 1,759,300 |
| 2014/07/24 | 3,328.5 | 3,331 | 3,282 | 3,295 | -41 | -1.2% | 2,403,900 |
| 2014/07/23 | 3,349.5 | 3,370 | 3,329.5 | 3,336 | +24.5 | +0.7% | 2,275,800 |
| 2014/07/22 | 3,282 | 3,322 | 3,272 | 3,311.5 | +58.5 | +1.8% | 3,134,800 |
| 2014/07/18 | 3,254 | 3,286 | 3,213 | 3,253 | -37 | -1.1% | 2,360,900 |
| 2014/07/17 | 3,270 | 3,296 | 3,266 | 3,290 | +31 | +1% | 1,719,100 |
| 2014/07/16 | 3,319 | 3,319 | 3,258 | 3,259 | -50 | -1.5% | 1,980,600 |
| 2014/07/15 | 3,293 | 3,326 | 3,285 | 3,309 | +52 | +1.6% | 2,472,400 |
| 2014/07/14 | 3,230 | 3,270 | 3,219 | 3,257 | +34 | +1.1% | 2,033,400 |
| 2014/07/11 | 3,211 | 3,239 | 3,203 | 3,223 | -20 | -0.6% | 3,023,900 |
| 2014/07/10 | 3,225 | 3,283 | 3,225 | 3,243 | -3 | -0.1% | 4,098,800 |
| 2014/07/09 | 3,222 | 3,258 | 3,204 | 3,246 | +9 | +0.3% | 3,304,800 |
| 2014/07/08 | 3,264 | 3,270 | 3,222 | 3,237 | -97 | -2.9% | 3,847,300 |
| 2014/07/07 | 3,332 | 3,364 | 3,332 | 3,334 | -12 | -0.4% | 1,112,000 |
| 2014/07/04 | 3,389 | 3,390 | 3,340 | 3,346 | -2 | -0.1% | 1,798,900 |
| 2014/07/03 | 3,364 | 3,378 | 3,328 | 3,348 | -7 | -0.2% | 2,422,800 |
| 2014/07/02 | 3,375 | 3,384 | 3,346 | 3,355 | -1 | ±0% | 2,732,700 |
| 2014/07/01 | 3,355 | 3,366 | 3,335 | 3,356 | +24 | +0.7% | 2,207,800 |
| 2014/06/30 | 3,350 | 3,364 | 3,293 | 3,332 | -16 | -0.5% | 2,296,600 |
2601～
2650
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
