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 |
|---|---|---|---|---|---|---|---|
| 2014/03/11 | 3,055 | 3,095 | 3,043 | 3,083 | +51 | +1.7% | 2,040,300 |
| 2014/03/10 | 3,048 | 3,062 | 3,016 | 3,032 | -21 | -0.7% | 1,821,300 |
| 2014/03/07 | 3,105 | 3,111 | 3,022 | 3,053 | -18 | -0.6% | 3,016,300 |
| 2014/03/06 | 3,045 | 3,081 | 2,997 | 3,071 | +26 | +0.9% | 2,265,900 |
| 2014/03/05 | 3,055 | 3,065 | 3,023 | 3,045 | +35 | +1.2% | 1,773,200 |
| 2014/03/04 | 2,968 | 3,057 | 2,957 | 3,010 | +3 | +0.1% | 2,201,500 |
| 2014/03/03 | 2,992 | 3,009 | 2,950 | 3,007 | -5 | -0.2% | 2,198,300 |
| 2014/02/28 | 3,010 | 3,022 | 2,988 | 3,012 | +1 | ±0% | 2,565,400 |
| 2014/02/27 | 3,020 | 3,028 | 2,976 | 3,011 | -36 | -1.2% | 3,002,800 |
| 2014/02/26 | 3,051 | 3,082 | 3,043 | 3,047 | -53 | -1.7% | 2,503,100 |
| 2014/02/25 | 3,085 | 3,123 | 3,080 | 3,100 | +16 | +0.5% | 2,926,200 |
| 2014/02/24 | 3,100 | 3,141 | 3,027 | 3,084 | -61 | -1.9% | 3,730,100 |
| 2014/02/21 | 3,125 | 3,158 | 3,113 | 3,145 | +65 | +2.1% | 2,505,600 |
| 2014/02/20 | 3,147 | 3,147 | 3,054 | 3,080 | -81 | -2.6% | 2,937,400 |
| 2014/02/19 | 3,160 | 3,189 | 3,138 | 3,161 | -14 | -0.4% | 2,652,400 |
| 2014/02/18 | 3,130 | 3,193 | 3,122 | 3,175 | +75 | +2.4% | 2,682,300 |
| 2014/02/17 | 3,090 | 3,121 | 3,071 | 3,100 | +9 | +0.3% | 1,966,400 |
| 2014/02/14 | 3,079 | 3,185 | 3,061 | 3,091 | +12 | +0.4% | 3,566,600 |
| 2014/02/13 | 3,100 | 3,106 | 3,071 | 3,079 | -25 | -0.8% | 2,084,300 |
| 2014/02/12 | 3,030 | 3,119 | 3,023 | 3,104 | +113 | +3.8% | 3,854,700 |
| 2014/02/10 | 3,047 | 3,057 | 2,966 | 2,991 | -6 | -0.2% | 3,163,600 |
| 2014/02/07 | 2,954 | 3,008 | 2,938 | 2,997 | +68 | +2.3% | 3,137,800 |
| 2014/02/06 | 2,940 | 2,958 | 2,919 | 2,929 | -3 | -0.1% | 4,152,700 |
| 2014/02/05 | 2,911 | 2,941 | 2,879 | 2,932 | +97 | +3.4% | 5,537,600 |
| 2014/02/04 | 2,877 | 2,893 | 2,834 | 2,835 | -130 | -4.4% | 4,589,800 |
| 2014/02/03 | 3,011 | 3,038 | 2,955 | 2,965 | -69 | -2.3% | 2,641,000 |
| 2014/01/31 | 3,075 | 3,084 | 3,015 | 3,034 | +1 | ±0% | 2,954,800 |
| 2014/01/30 | 3,105 | 3,120 | 3,009 | 3,033 | -136 | -4.3% | 4,411,600 |
| 2014/01/29 | 3,106 | 3,174 | 3,089 | 3,169 | +96 | +3.1% | 2,391,000 |
| 2014/01/28 | 3,114 | 3,129 | 3,070 | 3,073 | -16 | -0.5% | 2,705,600 |
| 2014/01/27 | 3,100 | 3,116 | 3,084 | 3,089 | -114 | -3.6% | 3,643,200 |
| 2014/01/24 | 3,245 | 3,250 | 3,182 | 3,203 | -75 | -2.3% | 3,496,400 |
| 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 |
2801～
2850
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
