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 |
|---|---|---|---|---|---|---|---|
| 2015/01/05 | 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 |
| 2014/11/21 | 3,782.5 | 3,830.5 | 3,750 | 3,827.5 | +48.5 | +1.3% | 3,118,300 |
| 2014/11/20 | 3,796.5 | 3,824.5 | 3,740.5 | 3,779 | -78.5 | -2% | 4,591,900 |
| 2014/11/19 | 3,729.5 | 3,899.5 | 3,690 | 3,857.5 | +153.5 | +4.1% | 5,988,200 |
| 2014/11/18 | 3,699.5 | 3,735 | 3,684 | 3,704 | +72.5 | +2% | 2,859,900 |
| 2014/11/17 | 3,694.5 | 3,698 | 3,611 | 3,631.5 | -109.5 | -2.9% | 2,720,900 |
| 2014/11/14 | 3,733.5 | 3,741 | 3,671 | 3,741 | +57.5 | +1.6% | 4,057,200 |
| 2014/11/13 | 3,637 | 3,689.5 | 3,610.5 | 3,683.5 | +56 | +1.5% | 2,014,600 |
| 2014/11/12 | 3,659 | 3,687 | 3,624 | 3,627.5 | +7.5 | +0.2% | 2,709,400 |
| 2014/11/11 | 3,590 | 3,659.5 | 3,572.5 | 3,620 | +37.5 | +1% | 1,967,900 |
| 2014/11/10 | 3,552.5 | 3,591 | 3,550 | 3,582.5 | +6.5 | +0.2% | 1,471,200 |
| 2014/11/07 | 3,658 | 3,668.5 | 3,565 | 3,576 | -46.5 | -1.3% | 3,678,600 |
| 2014/11/06 | 3,655 | 3,696 | 3,614 | 3,622.5 | -34.5 | -0.9% | 2,890,400 |
| 2014/11/05 | 3,631.5 | 3,682.5 | 3,615 | 3,657 | -8.5 | -0.2% | 4,606,300 |
| 2014/11/04 | 3,780 | 3,783.5 | 3,600 | 3,665.5 | +152.5 | +4.3% | 7,028,700 |
| 2014/10/31 | 3,370 | 3,535 | 3,355.5 | 3,513 | +189.5 | +5.7% | 5,034,300 |
| 2014/10/30 | 3,340 | 3,360 | 3,306 | 3,323.5 | +3 | +0.1% | 4,528,600 |
| 2014/10/29 | 3,296 | 3,341 | 3,276 | 3,320.5 | +64 | +2% | 2,329,500 |
| 2014/10/28 | 3,252.5 | 3,271 | 3,227 | 3,256.5 | +3.5 | +0.1% | 1,432,700 |
| 2014/10/27 | 3,241 | 3,264.5 | 3,230 | 3,253 | +35 | +1.1% | 1,812,300 |
| 2014/10/24 | 3,227.5 | 3,240 | 3,204.5 | 3,218 | +32 | +1% | 1,907,300 |
| 2014/10/23 | 3,160 | 3,206 | 3,145 | 3,186 | +6 | +0.2% | 2,391,200 |
| 2014/10/22 | 3,175.5 | 3,201 | 3,147.5 | 3,180 | +16 | +0.5% | 2,895,500 |
| 2014/10/21 | 3,223.5 | 3,224.5 | 3,151 | 3,164 | -31.5 | -1% | 2,257,700 |
| 2014/10/20 | 3,180 | 3,227.5 | 3,161.5 | 3,195.5 | +93.5 | +3% | 3,019,600 |
2601～
2650
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
