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 |
|---|---|---|---|---|---|---|---|
| 2013/10/09 | 2,984 | 3,090 | 2,966 | 3,070 | +65 | +2.2% | 2,538,100 |
| 2013/10/08 | 3,020 | 3,025 | 2,972 | 3,005 | +7 | +0.2% | 2,544,700 |
| 2013/10/07 | 3,055 | 3,060 | 2,998 | 2,998 | -57 | -1.9% | 2,373,400 |
| 2013/10/04 | 3,100 | 3,110 | 3,055 | 3,055 | -75 | -2.4% | 2,057,900 |
| 2013/10/03 | 3,190 | 3,195 | 3,115 | 3,130 | -60 | -1.9% | 2,063,500 |
| 2013/10/02 | 3,230 | 3,285 | 3,180 | 3,190 | -45 | -1.4% | 2,387,400 |
| 2013/10/01 | 3,215 | 3,275 | 3,210 | 3,235 | +30 | +0.9% | 2,072,300 |
| 2013/09/30 | 3,230 | 3,245 | 3,200 | 3,205 | -90 | -2.7% | 1,793,700 |
| 2013/09/27 | 3,325 | 3,370 | 3,285 | 3,295 | +10 | +0.3% | 2,236,600 |
| 2013/09/26 | 3,245 | 3,290 | 3,205 | 3,285 | +10 | +0.3% | 2,176,700 |
| 2013/09/25 | 3,265 | 3,290 | 3,250 | 3,275 | ±0 | ±0% | 1,342,400 |
| 2013/09/24 | 3,280 | 3,290 | 3,255 | 3,275 | -35 | -1.1% | 1,304,800 |
| 2013/09/20 | 3,320 | 3,365 | 3,295 | 3,310 | +10 | +0.3% | 1,944,600 |
| 2013/09/19 | 3,310 | 3,320 | 3,260 | 3,300 | +20 | +0.6% | 3,758,500 |
| 2013/09/18 | 3,345 | 3,345 | 3,270 | 3,280 | -35 | -1.1% | 2,299,900 |
| 2013/09/17 | 3,300 | 3,365 | 3,275 | 3,315 | -5 | -0.2% | 1,997,100 |
| 2013/09/13 | 3,365 | 3,380 | 3,305 | 3,320 | +20 | +0.6% | 5,575,300 |
| 2013/09/12 | 3,265 | 3,320 | 3,245 | 3,300 | +45 | +1.4% | 2,377,900 |
| 2013/09/11 | 3,295 | 3,300 | 3,200 | 3,255 | ±0 | ±0% | 2,625,700 |
| 2013/09/10 | 3,195 | 3,285 | 3,185 | 3,255 | +145 | +4.7% | 3,241,400 |
| 2013/09/09 | 3,195 | 3,200 | 3,100 | 3,110 | +40 | +1.3% | 1,725,700 |
| 2013/09/06 | 3,110 | 3,115 | 3,040 | 3,070 | -10 | -0.3% | 1,951,400 |
| 2013/09/05 | 3,085 | 3,105 | 3,060 | 3,080 | +20 | +0.7% | 1,959,700 |
| 2013/09/04 | 3,060 | 3,105 | 3,040 | 3,060 | -30 | -1% | 2,369,000 |
| 2013/09/03 | 3,055 | 3,115 | 3,025 | 3,090 | +65 | +2.1% | 1,971,800 |
| 2013/09/02 | 3,050 | 3,060 | 3,000 | 3,025 | -10 | -0.3% | 1,110,500 |
| 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 |
2901～
2950
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
