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 |
|---|---|---|---|---|---|---|---|
| 2013/06/20 | 3,020 | 3,085 | 3,005 | 3,035 | -30 | -1% | 2,921,700 |
| 2013/06/19 | 3,010 | 3,090 | 3,000 | 3,065 | +109 | +3.7% | 3,805,300 |
| 2013/06/18 | 2,913 | 2,985 | 2,901 | 2,956 | +76 | +2.6% | 3,461,200 |
| 2013/06/17 | 2,755 | 2,899 | 2,755 | 2,880 | +100 | +3.6% | 3,445,500 |
| 2013/06/14 | 2,889 | 2,932 | 2,773 | 2,780 | -38 | -1.3% | 5,369,600 |
| 2013/06/13 | 2,800 | 2,876 | 2,767 | 2,818 | -73 | -2.5% | 4,792,000 |
| 2013/06/12 | 2,874 | 2,912 | 2,788 | 2,891 | -28 | -1% | 3,232,100 |
| 2013/06/11 | 2,900 | 2,976 | 2,874 | 2,919 | +15 | +0.5% | 2,999,000 |
| 2013/06/10 | 2,891 | 2,941 | 2,841 | 2,904 | +96 | +3.4% | 2,882,700 |
| 2013/06/07 | 2,802 | 2,856 | 2,771 | 2,808 | -22 | -0.8% | 5,365,700 |
| 2013/06/06 | 2,800 | 2,892 | 2,800 | 2,830 | +5 | +0.2% | 4,513,400 |
| 2013/06/05 | 3,000 | 3,005 | 2,798 | 2,825 | -165 | -5.5% | 5,791,300 |
| 2013/06/04 | 2,849 | 3,010 | 2,827 | 2,990 | +92 | +3.2% | 4,065,500 |
| 2013/06/03 | 2,992 | 3,015 | 2,876 | 2,898 | -97 | -3.2% | 4,249,300 |
| 2013/05/31 | 3,100 | 3,115 | 2,993 | 2,995 | -65 | -2.1% | 3,751,400 |
| 2013/05/30 | 3,050 | 3,150 | 3,025 | 3,060 | -95 | -3% | 3,254,200 |
| 2013/05/29 | 3,180 | 3,225 | 3,100 | 3,155 | +30 | +1% | 3,721,600 |
| 2013/05/28 | 3,055 | 3,180 | 3,025 | 3,125 | +30 | +1% | 3,110,900 |
| 2013/05/27 | 3,250 | 3,270 | 3,090 | 3,095 | -225 | -6.8% | 4,044,800 |
| 2013/05/24 | 3,295 | 3,475 | 3,120 | 3,320 | +130 | +4.1% | 6,990,800 |
| 2013/05/23 | 3,500 | 3,550 | 3,190 | 3,190 | -310 | -8.9% | 6,123,300 |
| 2013/05/22 | 3,425 | 3,585 | 3,415 | 3,500 | +105 | +3.1% | 4,339,300 |
| 2013/05/21 | 3,485 | 3,500 | 3,360 | 3,395 | +45 | +1.3% | 4,621,200 |
| 2013/05/20 | 3,380 | 3,390 | 3,330 | 3,350 | +10 | +0.3% | 2,397,300 |
| 2013/05/17 | 3,285 | 3,375 | 3,260 | 3,340 | +60 | +1.8% | 3,190,600 |
| 2013/05/16 | 3,445 | 3,460 | 3,230 | 3,280 | -100 | -3% | 4,340,300 |
| 2013/05/15 | 3,375 | 3,450 | 3,340 | 3,380 | +65 | +2% | 4,210,300 |
| 2013/05/14 | 3,365 | 3,375 | 3,305 | 3,315 | -35 | -1% | 2,018,400 |
| 2013/05/13 | 3,370 | 3,400 | 3,330 | 3,350 | +45 | +1.4% | 2,651,500 |
| 2013/05/10 | 3,320 | 3,355 | 3,275 | 3,305 | +75 | +2.3% | 3,662,900 |
| 2013/05/09 | 3,295 | 3,355 | 3,225 | 3,230 | -20 | -0.6% | 3,535,000 |
| 2013/05/08 | 3,200 | 3,305 | 3,180 | 3,250 | +145 | +4.7% | 4,585,000 |
| 2013/05/07 | 3,110 | 3,135 | 3,085 | 3,105 | +109 | +3.6% | 2,189,900 |
| 2013/05/02 | 3,015 | 3,040 | 2,954 | 2,996 | -49 | -1.6% | 3,153,600 |
| 2013/05/01 | 3,120 | 3,125 | 3,035 | 3,045 | -45 | -1.5% | 2,088,700 |
| 2013/04/30 | 3,130 | 3,155 | 3,090 | 3,090 | -5 | -0.2% | 1,919,400 |
| 2013/04/26 | 3,135 | 3,165 | 3,095 | 3,095 | -35 | -1.1% | 1,662,000 |
| 2013/04/25 | 3,120 | 3,160 | 3,105 | 3,130 | +25 | +0.8% | 2,089,300 |
| 2013/04/24 | 3,100 | 3,105 | 3,065 | 3,105 | +55 | +1.8% | 1,628,800 |
| 2013/04/23 | 3,025 | 3,085 | 2,998 | 3,050 | +70 | +2.3% | 3,705,100 |
| 2013/04/22 | 3,070 | 3,075 | 2,972 | 2,980 | -19 | -0.6% | 2,877,100 |
| 2013/04/19 | 3,015 | 3,025 | 2,991 | 2,999 | -36 | -1.2% | 3,006,800 |
| 2013/04/18 | 3,045 | 3,105 | 3,020 | 3,035 | -60 | -1.9% | 2,402,000 |
| 2013/04/17 | 3,065 | 3,110 | 3,045 | 3,095 | +35 | +1.1% | 2,201,800 |
| 2013/04/16 | 3,050 | 3,105 | 3,010 | 3,060 | -60 | -1.9% | 3,695,400 |
| 2013/04/15 | 3,175 | 3,195 | 3,100 | 3,120 | -80 | -2.5% | 2,107,200 |
| 2013/04/12 | 3,200 | 3,250 | 3,170 | 3,200 | +15 | +0.5% | 2,708,300 |
| 2013/04/11 | 3,220 | 3,300 | 3,155 | 3,185 | +95 | +3.1% | 5,487,700 |
| 2013/04/10 | 2,968 | 3,125 | 2,952 | 3,090 | +159 | +5.4% | 4,223,500 |
| 2013/04/09 | 2,950 | 2,976 | 2,902 | 2,931 | +27 | +0.9% | 4,323,000 |
2901～
2950
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
