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 |
|---|---|---|---|---|---|---|---|
| 2013/08/30 | 3,125 | 3,135 | 3,015 | 3,035 | -40 | -1.3% | 2,329,700 |
| 2013/08/29 | 3,060 | 3,100 | 3,040 | 3,075 | +30 | +1% | 2,119,200 |
| 2013/08/28 | 2,990 | 3,065 | 2,957 | 3,045 | -10 | -0.3% | 2,366,400 |
| 2013/08/27 | 3,060 | 3,090 | 3,035 | 3,055 | -15 | -0.5% | 1,398,000 |
| 2013/08/26 | 3,130 | 3,135 | 3,060 | 3,070 | -50 | -1.6% | 1,387,800 |
| 2013/08/23 | 3,155 | 3,160 | 3,100 | 3,120 | +80 | +2.6% | 1,785,000 |
| 2013/08/22 | 3,015 | 3,070 | 3,010 | 3,040 | +20 | +0.7% | 1,497,000 |
| 2013/08/21 | 3,055 | 3,070 | 3,005 | 3,020 | -15 | -0.5% | 1,909,800 |
| 2013/08/20 | 3,060 | 3,165 | 3,025 | 3,035 | -60 | -1.9% | 2,109,000 |
| 2013/08/19 | 3,070 | 3,095 | 3,060 | 3,095 | +5 | +0.2% | 1,248,700 |
| 2013/08/16 | 3,080 | 3,110 | 3,055 | 3,090 | -55 | -1.7% | 1,412,500 |
| 2013/08/15 | 3,135 | 3,200 | 3,130 | 3,145 | -50 | -1.6% | 1,233,200 |
| 2013/08/14 | 3,125 | 3,205 | 3,100 | 3,195 | +105 | +3.4% | 2,096,600 |
| 2013/08/13 | 3,125 | 3,150 | 3,065 | 3,090 | -20 | -0.6% | 2,065,800 |
| 2013/08/12 | 3,065 | 3,170 | 3,050 | 3,110 | ±0 | ±0% | 1,521,700 |
| 2013/08/09 | 3,080 | 3,145 | 3,080 | 3,110 | +15 | +0.5% | 1,719,300 |
| 2013/08/08 | 3,150 | 3,185 | 3,075 | 3,095 | -85 | -2.7% | 3,121,000 |
| 2013/08/07 | 3,215 | 3,255 | 3,175 | 3,180 | -145 | -4.4% | 2,604,400 |
| 2013/08/06 | 3,235 | 3,335 | 3,210 | 3,325 | +65 | +2% | 2,276,600 |
| 2013/08/05 | 3,285 | 3,310 | 3,245 | 3,260 | -110 | -3.3% | 1,842,000 |
| 2013/08/02 | 3,300 | 3,370 | 3,290 | 3,370 | +135 | +4.2% | 2,391,500 |
| 2013/08/01 | 3,140 | 3,235 | 3,140 | 3,235 | +100 | +3.2% | 1,420,700 |
| 2013/07/31 | 3,150 | 3,195 | 3,095 | 3,135 | -55 | -1.7% | 2,735,500 |
| 2013/07/30 | 3,150 | 3,230 | 3,130 | 3,190 | +15 | +0.5% | 2,760,700 |
| 2013/07/29 | 3,130 | 3,240 | 3,120 | 3,175 | -35 | -1.1% | 4,095,500 |
| 2013/07/26 | 3,320 | 3,325 | 3,200 | 3,210 | -170 | -5% | 4,979,700 |
| 2013/07/25 | 3,575 | 3,580 | 3,365 | 3,380 | -190 | -5.3% | 3,561,700 |
| 2013/07/24 | 3,515 | 3,580 | 3,495 | 3,570 | +70 | +2% | 2,725,400 |
| 2013/07/23 | 3,425 | 3,525 | 3,420 | 3,500 | +80 | +2.3% | 2,776,000 |
| 2013/07/22 | 3,490 | 3,500 | 3,390 | 3,420 | -15 | -0.4% | 2,235,500 |
| 2013/07/19 | 3,500 | 3,525 | 3,420 | 3,435 | -35 | -1% | 2,886,900 |
| 2013/07/18 | 3,545 | 3,555 | 3,440 | 3,470 | -90 | -2.5% | 3,794,900 |
| 2013/07/17 | 3,510 | 3,575 | 3,480 | 3,560 | -5 | -0.1% | 2,139,000 |
| 2013/07/16 | 3,480 | 3,565 | 3,455 | 3,565 | +105 | +3% | 2,900,600 |
| 2013/07/12 | 3,455 | 3,490 | 3,445 | 3,460 | +5 | +0.1% | 2,084,800 |
| 2013/07/11 | 3,445 | 3,480 | 3,405 | 3,455 | -25 | -0.7% | 2,057,300 |
| 2013/07/10 | 3,430 | 3,480 | 3,415 | 3,480 | +45 | +1.3% | 2,250,300 |
| 2013/07/09 | 3,400 | 3,455 | 3,360 | 3,435 | +75 | +2.2% | 2,248,100 |
| 2013/07/08 | 3,460 | 3,480 | 3,355 | 3,360 | -75 | -2.2% | 1,850,700 |
| 2013/07/05 | 3,435 | 3,445 | 3,395 | 3,435 | +40 | +1.2% | 1,062,100 |
| 2013/07/04 | 3,355 | 3,410 | 3,350 | 3,395 | +5 | +0.1% | 1,151,900 |
| 2013/07/03 | 3,410 | 3,430 | 3,370 | 3,390 | +15 | +0.4% | 2,132,300 |
| 2013/07/02 | 3,350 | 3,375 | 3,325 | 3,375 | +95 | +2.9% | 2,853,000 |
| 2013/07/01 | 3,200 | 3,280 | 3,175 | 3,280 | +135 | +4.3% | 2,423,900 |
| 2013/06/28 | 3,060 | 3,220 | 3,040 | 3,145 | +100 | +3.3% | 4,253,500 |
| 2013/06/27 | 3,015 | 3,055 | 3,010 | 3,045 | +54 | +1.8% | 1,758,400 |
| 2013/06/26 | 3,075 | 3,080 | 2,966 | 2,991 | -34 | -1.1% | 2,366,900 |
| 2013/06/25 | 3,055 | 3,120 | 2,983 | 3,025 | -30 | -1% | 2,513,700 |
| 2013/06/24 | 3,145 | 3,175 | 3,025 | 3,055 | -40 | -1.3% | 2,533,900 |
| 2013/06/21 | 2,965 | 3,145 | 2,941 | 3,095 | +60 | +2% | 4,509,100 |
2851～
2900
件表示中 / 3692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 | 564,900円 | +21.2% | +63.8% | 2.87% | 10.89倍 | 2.02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 | 324,300円 | +9.5% | +114.4% | 4.47% | 7.78倍 | 1.14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 |
| ＳＯＭＰＯＨＤ | 453,000円 | +5.4% | +12.7% | 2.91% | 10.70倍 | 1.42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 |
| 第一生命 | 101,400円 | -7.6% | +27.6% | 3.28% | 9.70倍 | 1.04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 |
| Ｔ＆ＤＨＤ | 294,700円 | +11.6% | +18.9% | 2.71% | 12.94倍 | 1.13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
