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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 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 |
| 2014/06/27 | 3,367 | 3,370 | 3,317 | 3,348 | -41 | -1.2% | 2,219,000 |
| 2014/06/26 | 3,435 | 3,437 | 3,386 | 3,389 | -16 | -0.5% | 1,996,500 |
| 2014/06/25 | 3,460 | 3,460 | 3,405 | 3,405 | -70 | -2% | 2,478,600 |
| 2014/06/24 | 3,449 | 3,493 | 3,440 | 3,475 | +30 | +0.9% | 2,273,600 |
| 2014/06/23 | 3,442 | 3,460 | 3,429 | 3,445 | +30 | +0.9% | 2,458,400 |
| 2014/06/20 | 3,490 | 3,499 | 3,414 | 3,415 | -49 | -1.4% | 6,588,800 |
| 2014/06/19 | 3,450 | 3,477 | 3,437 | 3,464 | +26 | +0.8% | 3,022,400 |
| 2014/06/18 | 3,411 | 3,450 | 3,401 | 3,438 | +46 | +1.4% | 2,199,600 |
| 2014/06/17 | 3,418 | 3,424 | 3,383 | 3,392 | -37 | -1.1% | 2,396,000 |
| 2014/06/16 | 3,450 | 3,459 | 3,421 | 3,429 | -16 | -0.5% | 1,997,100 |
| 2014/06/13 | 3,366 | 3,460 | 3,366 | 3,445 | +31 | +0.9% | 4,115,100 |
| 2014/06/12 | 3,424 | 3,439 | 3,401 | 3,414 | -5 | -0.1% | 3,394,900 |
| 2014/06/11 | 3,370 | 3,420 | 3,367 | 3,419 | +62 | +1.8% | 2,186,400 |
| 2014/06/10 | 3,381 | 3,406 | 3,345 | 3,357 | -13 | -0.4% | 2,109,900 |
| 2014/06/09 | 3,395 | 3,397 | 3,369 | 3,370 | +6 | +0.2% | 1,370,300 |
| 2014/06/06 | 3,340 | 3,394 | 3,340 | 3,364 | +34 | +1% | 3,078,200 |
| 2014/06/05 | 3,350 | 3,371 | 3,311 | 3,330 | -43 | -1.3% | 3,144,800 |
| 2014/06/04 | 3,306 | 3,375 | 3,286 | 3,373 | +97 | +3% | 4,281,900 |
| 2014/06/03 | 3,293 | 3,312 | 3,268 | 3,276 | +1 | ±0% | 2,564,300 |
| 2014/06/02 | 3,240 | 3,299 | 3,224 | 3,275 | +59 | +1.8% | 3,281,700 |
| 2014/05/30 | 3,184 | 3,233 | 3,180 | 3,216 | +57 | +1.8% | 3,858,900 |
| 2014/05/29 | 3,086 | 3,181 | 3,086 | 3,159 | +34 | +1.1% | 2,298,000 |
| 2014/05/28 | 3,084 | 3,152 | 3,075 | 3,125 | +38 | +1.2% | 2,498,700 |
| 2014/05/27 | 3,095 | 3,132 | 3,085 | 3,087 | +9 | +0.3% | 2,050,700 |
2701～
2750
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
