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 |
---|---|---|---|---|---|---|---|
2011/02/04 | 2,485 | 2,533 | 2,484 | 2,496 | +7 | +0.3% | 1,632,900 |
2011/02/03 | 2,499 | 2,508 | 2,481 | 2,489 | -10 | -0.4% | 1,422,200 |
2011/02/02 | 2,470 | 2,511 | 2,464 | 2,499 | +60 | +2.5% | 2,278,000 |
2011/02/01 | 2,452 | 2,471 | 2,425 | 2,439 | -7 | -0.3% | 2,459,200 |
2011/01/31 | 2,468 | 2,468 | 2,427 | 2,446 | -37 | -1.5% | 2,601,300 |
2011/01/28 | 2,513 | 2,520 | 2,476 | 2,483 | -32 | -1.3% | 2,387,300 |
2011/01/27 | 2,510 | 2,531 | 2,500 | 2,515 | +8 | +0.3% | 1,427,600 |
2011/01/26 | 2,514 | 2,523 | 2,500 | 2,507 | -21 | -0.8% | 1,611,000 |
2011/01/25 | 2,488 | 2,538 | 2,472 | 2,528 | +40 | +1.6% | 2,229,400 |
2011/01/24 | 2,494 | 2,498 | 2,462 | 2,488 | +20 | +0.8% | 1,775,500 |
2011/01/21 | 2,536 | 2,539 | 2,449 | 2,468 | -60 | -2.4% | 3,635,200 |
2011/01/20 | 2,565 | 2,565 | 2,526 | 2,528 | -37 | -1.4% | 2,131,800 |
2011/01/19 | 2,553 | 2,566 | 2,544 | 2,565 | +12 | +0.5% | 1,472,000 |
2011/01/18 | 2,545 | 2,566 | 2,536 | 2,553 | +6 | +0.2% | 1,673,000 |
2011/01/17 | 2,578 | 2,578 | 2,536 | 2,547 | -11 | -0.4% | 2,190,800 |
2011/01/14 | 2,565 | 2,594 | 2,549 | 2,558 | -30 | -1.2% | 2,863,000 |
2011/01/13 | 2,607 | 2,645 | 2,583 | 2,588 | +26 | +1% | 3,611,800 |
2011/01/12 | 2,520 | 2,602 | 2,518 | 2,562 | +60 | +2.4% | 3,597,800 |
2011/01/11 | 2,506 | 2,514 | 2,482 | 2,502 | -3 | -0.1% | 2,108,900 |
2011/01/07 | 2,486 | 2,514 | 2,474 | 2,505 | +24 | +1% | 2,372,700 |
2011/01/06 | 2,475 | 2,485 | 2,460 | 2,481 | +36 | +1.5% | 2,072,900 |
2011/01/05 | 2,464 | 2,464 | 2,433 | 2,445 | -4 | -0.2% | 1,705,100 |
2011/01/04 | 2,470 | 2,471 | 2,445 | 2,449 | +22 | +0.9% | 1,904,400 |
2010/12/30 | 2,453 | 2,462 | 2,421 | 2,427 | -30 | -1.2% | 2,047,100 |
2010/12/29 | 2,452 | 2,472 | 2,441 | 2,457 | +3 | +0.1% | 1,723,800 |
2010/12/28 | 2,456 | 2,469 | 2,447 | 2,454 | +4 | +0.2% | 1,290,600 |
2010/12/27 | 2,453 | 2,476 | 2,450 | 2,450 | -12 | -0.5% | 1,281,400 |
2010/12/24 | 2,467 | 2,477 | 2,439 | 2,462 | -24 | -1% | 1,780,300 |
2010/12/22 | 2,470 | 2,488 | 2,470 | 2,486 | -7 | -0.3% | 2,056,100 |
2010/12/21 | 2,492 | 2,509 | 2,477 | 2,493 | +1 | ±0% | 1,864,000 |
2010/12/20 | 2,500 | 2,504 | 2,476 | 2,492 | -8 | -0.3% | 2,033,200 |
2010/12/17 | 2,491 | 2,515 | 2,490 | 2,500 | +10 | +0.4% | 2,345,200 |
2010/12/16 | 2,476 | 2,501 | 2,457 | 2,490 | +24 | +1% | 2,624,600 |
2010/12/15 | 2,488 | 2,493 | 2,466 | 2,466 | +3 | +0.1% | 3,159,400 |
2010/12/14 | 2,460 | 2,465 | 2,441 | 2,463 | +6 | +0.2% | 2,465,300 |
2010/12/13 | 2,453 | 2,469 | 2,442 | 2,457 | +8 | +0.3% | 2,676,700 |
2010/12/10 | 2,447 | 2,468 | 2,421 | 2,449 | +25 | +1% | 5,611,800 |
2010/12/09 | 2,400 | 2,436 | 2,400 | 2,424 | +35 | +1.5% | 3,350,800 |
2010/12/08 | 2,380 | 2,399 | 2,374 | 2,389 | +32 | +1.4% | 3,504,600 |
2010/12/07 | 2,375 | 2,386 | 2,351 | 2,357 | -37 | -1.5% | 3,389,500 |
2010/12/06 | 2,395 | 2,399 | 2,376 | 2,394 | -1 | ±0% | 1,937,500 |
2010/12/03 | 2,408 | 2,423 | 2,387 | 2,395 | +10 | +0.4% | 2,421,100 |
2010/12/02 | 2,418 | 2,429 | 2,385 | 2,385 | +5 | +0.2% | 3,116,400 |
2010/12/01 | 2,355 | 2,380 | 2,348 | 2,380 | +13 | +0.5% | 2,626,200 |
2010/11/30 | 2,371 | 2,383 | 2,357 | 2,367 | -29 | -1.2% | 4,087,800 |
2010/11/29 | 2,367 | 2,408 | 2,364 | 2,396 | +22 | +0.9% | 2,338,000 |
2010/11/26 | 2,377 | 2,394 | 2,371 | 2,374 | -11 | -0.5% | 2,287,100 |
2010/11/25 | 2,410 | 2,410 | 2,374 | 2,385 | +12 | +0.5% | 2,879,000 |
2010/11/24 | 2,372 | 2,398 | 2,351 | 2,373 | -49 | -2% | 3,988,400 |
2010/11/22 | 2,500 | 2,500 | 2,401 | 2,422 | -29 | -1.2% | 3,470,000 |
3251~
3300
件表示中 / 3458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 | 496,700円 | +9.1% | +62.7% | 2.44% | 14.65倍 | 2.26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 | 276,700円 | +0.2% | +77.4% | 2.89% | 12.54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 | 387,600円 | -19.1% | +4.3% | 3.15% | 11.34倍 | 0.94倍 |
|
生保大手。契約者は約800万人。M&Aで海外事業が急拡大。銀行窓販は子会社で展開 |
SOMPOHD | 313,200円 | +0.1% | +268.1% | 3.19% | 9.55倍 | 1.30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 | 262,300円 | -20.2% | +12.6% | 3.05% | 13.37倍 | 0.99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