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 |
|---|---|---|---|---|---|---|---|
| 2024/04/22 | 4,688 | 4,760 | 4,685 | 4,740 | +102 | +2.2% | 5,039,400 |
| 2024/04/19 | 4,667 | 4,668 | 4,558 | 4,638 | -34 | -0.7% | 5,957,900 |
| 2024/04/18 | 4,588 | 4,716 | 4,578 | 4,672 | +98 | +2.1% | 4,821,200 |
| 2024/04/17 | 4,647 | 4,677 | 4,574 | 4,574 | -66 | -1.4% | 4,049,000 |
| 2024/04/16 | 4,770 | 4,776 | 4,600 | 4,640 | -227 | -4.7% | 7,251,400 |
| 2024/04/15 | 4,732 | 4,867 | 4,726 | 4,867 | +73 | +1.5% | 4,929,600 |
| 2024/04/12 | 4,810 | 4,810 | 4,745 | 4,794 | +10 | +0.2% | 4,485,600 |
| 2024/04/11 | 4,735 | 4,805 | 4,713 | 4,784 | +39 | +0.8% | 4,376,900 |
| 2024/04/10 | 4,774 | 4,797 | 4,745 | 4,745 | -99 | -2% | 4,135,500 |
| 2024/04/09 | 4,807 | 4,867 | 4,802 | 4,844 | +40 | +0.8% | 3,509,200 |
| 2024/04/08 | 4,773 | 4,869 | 4,760 | 4,804 | +44 | +0.9% | 5,005,000 |
| 2024/04/05 | 4,690 | 4,777 | 4,664 | 4,760 | +3 | +0.1% | 5,789,400 |
| 2024/04/04 | 4,644 | 4,810 | 4,638 | 4,757 | +130 | +2.8% | 6,449,100 |
| 2024/04/03 | 4,640 | 4,680 | 4,588 | 4,627 | -39 | -0.8% | 6,092,000 |
| 2024/04/02 | 4,631 | 4,765 | 4,623 | 4,666 | +43 | +0.9% | 5,931,900 |
| 2024/04/01 | 4,773 | 4,788 | 4,590 | 4,623 | -80 | -1.7% | 4,676,300 |
| 2024/03/29 | 4,742 | 4,776 | 4,697 | 4,703 | -22 | -0.5% | 4,678,600 |
| 2024/03/28 | 4,700 | 4,757 | 4,683 | 4,725 | -35 | -0.7% | 5,218,100 |
| 2024/03/27 | 4,730 | 4,783 | 4,728 | 4,760 | +55 | +1.2% | 5,288,800 |
| 2024/03/26 | 4,703 | 4,718 | 4,662 | 4,705 | +21 | +0.4% | 3,497,700 |
| 2024/03/25 | 4,794 | 4,794 | 4,684 | 4,684 | -95 | -2% | 4,422,500 |
| 2024/03/22 | 4,800 | 4,829 | 4,764 | 4,779 | -7 | -0.1% | 5,472,800 |
| 2024/03/21 | 4,748 | 4,796 | 4,706 | 4,786 | +136 | +2.9% | 6,186,600 |
| 2024/03/19 | 4,540 | 4,660 | 4,534 | 4,650 | +74 | +1.6% | 5,186,200 |
| 2024/03/18 | 4,520 | 4,648 | 4,507 | 4,576 | +76 | +1.7% | 5,865,100 |
| 2024/03/15 | 4,406 | 4,527 | 4,406 | 4,500 | +52 | +1.2% | 5,774,300 |
| 2024/03/14 | 4,418 | 4,463 | 4,401 | 4,448 | +39 | +0.9% | 4,311,900 |
| 2024/03/13 | 4,456 | 4,490 | 4,375 | 4,409 | ±0 | ±0% | 4,685,900 |
| 2024/03/12 | 4,385 | 4,416 | 4,331 | 4,409 | -46 | -1% | 4,282,500 |
| 2024/03/11 | 4,560 | 4,560 | 4,376 | 4,455 | -104 | -2.3% | 5,747,900 |
| 2024/03/08 | 4,533 | 4,623 | 4,461 | 4,559 | +48 | +1.1% | 7,446,100 |
| 2024/03/07 | 4,485 | 4,542 | 4,453 | 4,511 | +96 | +2.2% | 5,674,500 |
| 2024/03/06 | 4,375 | 4,424 | 4,335 | 4,415 | +7 | +0.2% | 5,304,700 |
| 2024/03/05 | 4,376 | 4,408 | 4,335 | 4,408 | -13 | -0.3% | 5,631,700 |
| 2024/03/04 | 4,450 | 4,463 | 4,393 | 4,421 | -27 | -0.6% | 4,123,400 |
| 2024/03/01 | 4,378 | 4,493 | 4,378 | 4,448 | +72 | +1.6% | 6,701,000 |
| 2024/02/29 | 4,400 | 4,416 | 4,320 | 4,376 | +11 | +0.3% | 6,655,500 |
| 2024/02/28 | 4,395 | 4,411 | 4,333 | 4,365 | +26 | +0.6% | 3,914,900 |
| 2024/02/27 | 4,320 | 4,376 | 4,312 | 4,339 | -5 | -0.1% | 3,708,700 |
| 2024/02/26 | 4,220 | 4,369 | 4,220 | 4,344 | +40 | +0.9% | 6,160,800 |
| 2024/02/22 | 4,308 | 4,331 | 4,261 | 4,304 | -17 | -0.4% | 6,412,100 |
| 2024/02/21 | 4,370 | 4,374 | 4,299 | 4,321 | -70 | -1.6% | 6,476,100 |
| 2024/02/20 | 4,480 | 4,494 | 4,352 | 4,391 | -126 | -2.8% | 5,973,000 |
| 2024/02/19 | 4,464 | 4,518 | 4,436 | 4,517 | +56 | +1.3% | 4,484,700 |
| 2024/02/16 | 4,498 | 4,520 | 4,409 | 4,461 | +94 | +2.2% | 9,269,300 |
| 2024/02/15 | 4,365 | 4,448 | 4,323 | 4,367 | +242 | +5.9% | 12,938,500 |
| 2024/02/14 | 4,207 | 4,242 | 4,122 | 4,125 | -152 | -3.6% | 11,180,300 |
| 2024/02/13 | 4,063 | 4,297 | 4,050 | 4,277 | +424 | +11% | 14,337,900 |
| 2024/02/09 | 3,902 | 3,907 | 3,853 | 3,853 | -45 | -1.2% | 4,323,700 |
| 2024/02/08 | 3,894 | 3,925 | 3,849 | 3,898 | +20 | +0.5% | 4,191,600 |
251～
300
件表示中 / 3691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 | 566,800円 | +21.2% | +63.8% | 2.86% | 10.93倍 | 2.03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 | 327,700円 | +9.5% | +114.4% | 4.42% | 7.86倍 | 1.15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 | 460,600円 | +5.4% | +12.7% | 2.87% | 10.88倍 | 1.45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 | 102,800円 | -7.6% | +27.6% | 3.23% | 9.83倍 | 1.06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 | 300,000円 | +11.6% | +18.9% | 2.67% | 13.17倍 | 1.15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
