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 |
|---|---|---|---|---|---|---|---|
| 2014/10/17 | 3,187.5 | 3,195 | 3,102 | 3,102 | -69.5 | -2.2% | 3,802,700 |
| 2014/10/16 | 3,150 | 3,179 | 3,111.5 | 3,171.5 | -75.5 | -2.3% | 4,026,000 |
| 2014/10/15 | 3,248 | 3,270 | 3,203 | 3,247 | +38 | +1.2% | 2,531,900 |
| 2014/10/14 | 3,180.5 | 3,220 | 3,171 | 3,209 | -70 | -2.1% | 3,343,700 |
| 2014/10/10 | 3,263 | 3,289 | 3,242.5 | 3,279 | -26 | -0.8% | 4,610,400 |
| 2014/10/09 | 3,312 | 3,326 | 3,296.5 | 3,305 | -22.5 | -0.7% | 3,375,400 |
| 2014/10/08 | 3,310 | 3,341.5 | 3,301.5 | 3,327.5 | -36.5 | -1.1% | 3,072,800 |
| 2014/10/07 | 3,311 | 3,413.5 | 3,287 | 3,364 | +78 | +2.4% | 4,721,800 |
| 2014/10/06 | 3,304.5 | 3,312 | 3,262.5 | 3,286 | +21 | +0.6% | 2,366,700 |
| 2014/10/03 | 3,240.5 | 3,278 | 3,240 | 3,265 | -2.5 | -0.1% | 2,456,900 |
| 2014/10/02 | 3,332 | 3,341 | 3,256.5 | 3,267.5 | -97.5 | -2.9% | 2,913,600 |
| 2014/10/01 | 3,410 | 3,417.5 | 3,364.5 | 3,365 | -37.5 | -1.1% | 2,279,400 |
| 2014/09/30 | 3,414.5 | 3,418 | 3,383.5 | 3,402.5 | +1.5 | ±0% | 2,620,200 |
| 2014/09/29 | 3,387.5 | 3,424.5 | 3,384.5 | 3,401 | +14 | +0.4% | 2,110,100 |
| 2014/09/26 | 3,377 | 3,396 | 3,354 | 3,387 | -47 | -1.4% | 1,833,900 |
| 2014/09/25 | 3,400 | 3,435 | 3,396 | 3,434 | +74 | +2.2% | 3,345,200 |
| 2014/09/24 | 3,375 | 3,401 | 3,356.5 | 3,360 | -65.5 | -1.9% | 3,574,000 |
| 2014/09/22 | 3,392 | 3,446.5 | 3,391 | 3,425.5 | +53 | +1.6% | 3,761,100 |
| 2014/09/19 | 3,345 | 3,393.5 | 3,337.5 | 3,372.5 | +57.5 | +1.7% | 2,763,700 |
| 2014/09/18 | 3,279 | 3,332 | 3,270.5 | 3,315 | +58 | +1.8% | 2,819,800 |
| 2014/09/17 | 3,240 | 3,272 | 3,233.5 | 3,257 | +30 | +0.9% | 2,752,200 |
| 2014/09/16 | 3,285.5 | 3,291 | 3,221.5 | 3,227 | -74 | -2.2% | 2,825,100 |
| 2014/09/12 | 3,253 | 3,306.5 | 3,252 | 3,301 | +3.5 | +0.1% | 4,949,000 |
| 2014/09/11 | 3,284 | 3,307 | 3,265.5 | 3,297.5 | +30.5 | +0.9% | 1,849,700 |
| 2014/09/10 | 3,216.5 | 3,270.5 | 3,216 | 3,267 | +17.5 | +0.5% | 1,328,900 |
| 2014/09/09 | 3,259.5 | 3,265 | 3,233.5 | 3,249.5 | +28.5 | +0.9% | 1,681,200 |
| 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 |
2651～
2700
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
