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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 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 |
| 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 |
2951～
3000
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
