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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 6,130 | 6,142 | 5,993 | 6,007 | -110 | -1.8% | 4,167,300 |
| 2024/07/23 | 6,130 | 6,133 | 6,057 | 6,117 | +6 | +0.1% | 3,235,700 |
| 2024/07/22 | 6,183 | 6,203 | 6,095 | 6,111 | -78 | -1.3% | 2,658,700 |
| 2024/07/19 | 6,116 | 6,190 | 6,068 | 6,189 | +22 | +0.4% | 3,286,000 |
| 2024/07/18 | 6,070 | 6,247 | 6,057 | 6,167 | -48 | -0.8% | 5,152,100 |
| 2024/07/17 | 6,260 | 6,339 | 6,215 | 6,215 | -40 | -0.6% | 3,962,700 |
| 2024/07/16 | 6,334 | 6,336 | 6,251 | 6,255 | +75 | +1.2% | 4,542,800 |
| 2024/07/12 | 6,282 | 6,335 | 6,170 | 6,180 | -296 | -4.6% | 9,634,900 |
| 2024/07/11 | 6,602 | 6,679 | 6,476 | 6,476 | -120 | -1.8% | 7,461,100 |
| 2024/07/10 | 6,362 | 6,596 | 6,358 | 6,596 | +304 | +4.8% | 8,982,000 |
| 2024/07/09 | 6,226 | 6,314 | 6,175 | 6,292 | +128 | +2.1% | 6,017,500 |
| 2024/07/08 | 6,249 | 6,259 | 6,152 | 6,164 | -79 | -1.3% | 4,054,400 |
| 2024/07/05 | 6,190 | 6,247 | 6,136 | 6,243 | -30 | -0.5% | 5,067,300 |
| 2024/07/04 | 6,245 | 6,291 | 6,187 | 6,273 | +6 | +0.1% | 5,834,200 |
| 2024/07/03 | 6,337 | 6,338 | 6,192 | 6,267 | -75 | -1.2% | 6,197,400 |
| 2024/07/02 | 6,200 | 6,348 | 6,182 | 6,342 | +195 | +3.2% | 7,771,600 |
| 2024/07/01 | 6,090 | 6,175 | 6,056 | 6,147 | +142 | +2.4% | 4,868,200 |
| 2024/06/28 | 5,900 | 6,042 | 5,880 | 6,005 | +156 | +2.7% | 6,265,400 |
| 2024/06/27 | 5,845 | 5,904 | 5,783 | 5,849 | +34 | +0.6% | 4,841,400 |
| 2024/06/26 | 5,767 | 5,815 | 5,726 | 5,815 | +35 | +0.6% | 6,581,100 |
| 2024/06/25 | 5,585 | 5,780 | 5,546 | 5,780 | +260 | +4.7% | 6,254,500 |
| 2024/06/24 | 5,495 | 5,562 | 5,450 | 5,520 | +3 | +0.1% | 3,341,300 |
| 2024/06/21 | 5,540 | 5,583 | 5,510 | 5,517 | +97 | +1.8% | 8,236,600 |
| 2024/06/20 | 5,430 | 5,448 | 5,345 | 5,420 | -17 | -0.3% | 2,899,200 |
| 2024/06/19 | 5,370 | 5,484 | 5,365 | 5,437 | +125 | +2.4% | 3,626,700 |
| 2024/06/18 | 5,352 | 5,355 | 5,273 | 5,312 | +49 | +0.9% | 3,351,900 |
| 2024/06/17 | 5,390 | 5,390 | 5,259 | 5,263 | -181 | -3.3% | 4,303,100 |
| 2024/06/14 | 5,372 | 5,498 | 5,352 | 5,444 | -28 | -0.5% | 7,233,100 |
| 2024/06/13 | 5,642 | 5,642 | 5,432 | 5,472 | -124 | -2.2% | 4,476,400 |
| 2024/06/12 | 5,597 | 5,619 | 5,549 | 5,596 | -46 | -0.8% | 3,499,000 |
| 2024/06/11 | 5,645 | 5,705 | 5,620 | 5,642 | +55 | +1% | 4,455,800 |
| 2024/06/10 | 5,492 | 5,604 | 5,490 | 5,587 | +145 | +2.7% | 3,941,300 |
| 2024/06/07 | 5,434 | 5,462 | 5,394 | 5,442 | +17 | +0.3% | 3,420,400 |
| 2024/06/06 | 5,431 | 5,443 | 5,378 | 5,425 | +64 | +1.2% | 5,024,000 |
| 2024/06/05 | 5,410 | 5,434 | 5,330 | 5,361 | -173 | -3.1% | 5,954,100 |
| 2024/06/04 | 5,632 | 5,682 | 5,458 | 5,534 | -105 | -1.9% | 7,232,300 |
| 2024/06/03 | 5,574 | 5,650 | 5,536 | 5,639 | +210 | +3.9% | 6,159,500 |
| 2024/05/31 | 5,342 | 5,454 | 5,315 | 5,429 | +99 | +1.9% | 17,863,900 |
| 2024/05/30 | 5,300 | 5,375 | 5,255 | 5,330 | -31 | -0.6% | 5,133,300 |
| 2024/05/29 | 5,364 | 5,484 | 5,343 | 5,361 | -3 | -0.1% | 5,433,300 |
| 2024/05/28 | 5,360 | 5,369 | 5,317 | 5,364 | +15 | +0.3% | 3,634,800 |
| 2024/05/27 | 5,248 | 5,349 | 5,223 | 5,349 | +189 | +3.7% | 4,867,200 |
| 2024/05/24 | 5,091 | 5,189 | 5,079 | 5,160 | -43 | -0.8% | 4,721,000 |
| 2024/05/23 | 5,144 | 5,209 | 5,102 | 5,203 | +59 | +1.1% | 5,364,900 |
| 2024/05/22 | 5,107 | 5,227 | 5,057 | 5,144 | +61 | +1.2% | 8,516,200 |
| 2024/05/21 | 5,314 | 5,397 | 5,073 | 5,083 | +116 | +2.3% | 16,909,300 |
| 2024/05/20 | 4,892 | 4,995 | 4,883 | 4,967 | +47 | +1% | 5,456,700 |
| 2024/05/17 | 4,890 | 4,942 | 4,884 | 4,920 | -24 | -0.5% | 5,223,200 |
| 2024/05/16 | 4,964 | 4,978 | 4,866 | 4,944 | +18 | +0.4% | 6,397,800 |
| 2024/05/15 | 4,905 | 4,954 | 4,894 | 4,926 | -26 | -0.5% | 5,302,100 |
251～
300
件表示中 / 3754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 | 618,300円 | -11.9% | -13.0% | 3.40% | 12.72倍 | 2.33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 | 326,900円 | -16.3% | -13.2% | 4.74% | 8.47倍 | 1.23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 | 121,300円 | -7.2% | -14.2% | 3.96% | 12.81倍 | 1.28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 | 452,700円 | -14.7% | +32.6% | 3.31% | 12.50倍 | 1.00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 | 376,900円 | -19.3% | +12.3% | 3.29% | 16.07倍 | 1.46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
