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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 3,350 | 3,356 | 3,275 | 3,278 | -21 | -0.6% | 2,682,900 |
| 2014/01/22 | 3,291 | 3,327 | 3,276 | 3,299 | -4 | -0.1% | 2,224,700 |
| 2014/01/21 | 3,310 | 3,328 | 3,287 | 3,303 | +12 | +0.4% | 2,414,500 |
| 2014/01/20 | 3,327 | 3,327 | 3,287 | 3,291 | -45 | -1.3% | 1,993,800 |
| 2014/01/17 | 3,373 | 3,383 | 3,322 | 3,336 | -48 | -1.4% | 1,924,700 |
| 2014/01/16 | 3,380 | 3,416 | 3,373 | 3,384 | +23 | +0.7% | 2,308,200 |
| 2014/01/15 | 3,325 | 3,363 | 3,322 | 3,361 | +96 | +2.9% | 3,578,300 |
| 2014/01/14 | 3,316 | 3,316 | 3,241 | 3,265 | -90 | -2.7% | 3,850,800 |
| 2014/01/10 | 3,365 | 3,375 | 3,305 | 3,355 | -55 | -1.6% | 5,052,800 |
| 2014/01/09 | 3,405 | 3,440 | 3,375 | 3,410 | +10 | +0.3% | 2,461,300 |
| 2014/01/08 | 3,400 | 3,410 | 3,360 | 3,400 | +30 | +0.9% | 2,913,600 |
| 2014/01/07 | 3,410 | 3,425 | 3,360 | 3,370 | -95 | -2.7% | 2,723,400 |
| 2014/01/06 | 3,495 | 3,515 | 3,425 | 3,465 | -50 | -1.4% | 2,754,500 |
| 2013/12/30 | 3,550 | 3,550 | 3,500 | 3,515 | +5 | +0.1% | 2,111,400 |
| 2013/12/27 | 3,500 | 3,515 | 3,460 | 3,510 | +30 | +0.9% | 1,995,600 |
| 2013/12/26 | 3,455 | 3,490 | 3,445 | 3,480 | +50 | +1.5% | 1,540,600 |
| 2013/12/25 | 3,410 | 3,430 | 3,395 | 3,430 | -10 | -0.3% | 1,627,800 |
| 2013/12/24 | 3,450 | 3,480 | 3,430 | 3,440 | +15 | +0.4% | 2,399,900 |
| 2013/12/20 | 3,420 | 3,430 | 3,385 | 3,425 | +5 | +0.1% | 2,393,800 |
| 2013/12/19 | 3,375 | 3,425 | 3,370 | 3,420 | +55 | +1.6% | 3,431,500 |
| 2013/12/18 | 3,300 | 3,375 | 3,285 | 3,365 | +65 | +2% | 2,528,600 |
| 2013/12/17 | 3,305 | 3,330 | 3,270 | 3,300 | +20 | +0.6% | 1,530,500 |
| 2013/12/16 | 3,295 | 3,315 | 3,255 | 3,280 | -45 | -1.4% | 2,321,500 |
| 2013/12/13 | 3,325 | 3,370 | 3,270 | 3,325 | -10 | -0.3% | 5,202,900 |
| 2013/12/12 | 3,320 | 3,345 | 3,310 | 3,335 | -15 | -0.4% | 1,404,200 |
| 2013/12/11 | 3,385 | 3,385 | 3,310 | 3,350 | -15 | -0.4% | 1,920,300 |
| 2013/12/10 | 3,355 | 3,390 | 3,350 | 3,365 | +5 | +0.1% | 1,797,700 |
| 2013/12/09 | 3,380 | 3,390 | 3,335 | 3,360 | +35 | +1.1% | 2,191,100 |
| 2013/12/06 | 3,305 | 3,335 | 3,275 | 3,325 | +15 | +0.5% | 1,773,900 |
| 2013/12/05 | 3,330 | 3,380 | 3,295 | 3,310 | -45 | -1.3% | 2,234,700 |
| 2013/12/04 | 3,435 | 3,440 | 3,350 | 3,355 | -120 | -3.5% | 2,667,100 |
| 2013/12/03 | 3,450 | 3,490 | 3,410 | 3,475 | +45 | +1.3% | 2,836,500 |
| 2013/12/02 | 3,410 | 3,445 | 3,410 | 3,430 | +30 | +0.9% | 1,690,900 |
| 2013/11/29 | 3,410 | 3,440 | 3,380 | 3,400 | -25 | -0.7% | 2,748,800 |
| 2013/11/28 | 3,450 | 3,460 | 3,400 | 3,425 | +20 | +0.6% | 1,576,400 |
| 2013/11/27 | 3,405 | 3,430 | 3,395 | 3,405 | -30 | -0.9% | 1,250,600 |
| 2013/11/26 | 3,430 | 3,460 | 3,410 | 3,435 | -5 | -0.1% | 2,063,000 |
| 2013/11/25 | 3,430 | 3,480 | 3,425 | 3,440 | +45 | +1.3% | 2,360,700 |
| 2013/11/22 | 3,455 | 3,470 | 3,380 | 3,395 | -35 | -1% | 3,104,400 |
| 2013/11/21 | 3,380 | 3,435 | 3,355 | 3,430 | +60 | +1.8% | 2,825,600 |
| 2013/11/20 | 3,400 | 3,410 | 3,330 | 3,370 | -60 | -1.7% | 2,467,400 |
| 2013/11/19 | 3,395 | 3,445 | 3,385 | 3,430 | -30 | -0.9% | 2,487,700 |
| 2013/11/18 | 3,420 | 3,485 | 3,410 | 3,460 | +80 | +2.4% | 3,467,000 |
| 2013/11/15 | 3,300 | 3,400 | 3,300 | 3,380 | +100 | +3% | 3,796,600 |
| 2013/11/14 | 3,245 | 3,300 | 3,235 | 3,280 | +40 | +1.2% | 2,166,600 |
| 2013/11/13 | 3,285 | 3,285 | 3,215 | 3,240 | -50 | -1.5% | 1,995,200 |
| 2013/11/12 | 3,185 | 3,290 | 3,180 | 3,290 | +105 | +3.3% | 2,856,800 |
| 2013/11/11 | 3,170 | 3,185 | 3,150 | 3,185 | +80 | +2.6% | 1,566,000 |
| 2013/11/08 | 3,105 | 3,125 | 3,085 | 3,105 | -35 | -1.1% | 1,627,900 |
| 2013/11/07 | 3,180 | 3,185 | 3,125 | 3,140 | -35 | -1.1% | 1,069,300 |
2801～
2850
件表示中 / 3736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 | 583,500円 | -11.9% | -13.0% | 3.60% | 12.03倍 | 2.20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 | 309,600円 | -16.3% | -13.2% | 5.01% | 8.08倍 | 1.17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 | 107,400円 | -7.2% | -14.2% | 4.47% | 11.34倍 | 1.13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 | 420,800円 | -14.7% | +32.6% | 3.56% | 11.62倍 | 0.93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 | 316,400円 | -19.3% | +12.3% | 3.92% | 13.49倍 | 1.22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
