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 |
---|---|---|---|---|---|---|---|
2010/09/06 | 2,348 | 2,412 | 2,335 | 2,395 | +68 | +2.9% | 2,634,100 |
2010/09/03 | 2,321 | 2,343 | 2,312 | 2,327 | +13 | +0.6% | 1,637,100 |
2010/09/02 | 2,300 | 2,325 | 2,284 | 2,314 | +36 | +1.6% | 2,225,400 |
2010/09/01 | 2,247 | 2,290 | 2,232 | 2,278 | +24 | +1.1% | 2,443,400 |
2010/08/31 | 2,277 | 2,287 | 2,239 | 2,254 | -73 | -3.1% | 4,141,600 |
2010/08/30 | 2,307 | 2,376 | 2,300 | 2,327 | +50 | +2.2% | 2,886,800 |
2010/08/27 | 2,250 | 2,287 | 2,246 | 2,277 | -1 | ±0% | 2,813,200 |
2010/08/26 | 2,282 | 2,293 | 2,264 | 2,278 | +9 | +0.4% | 2,196,600 |
2010/08/25 | 2,280 | 2,288 | 2,250 | 2,269 | -39 | -1.7% | 3,268,100 |
2010/08/24 | 2,296 | 2,319 | 2,293 | 2,308 | -16 | -0.7% | 1,806,900 |
2010/08/23 | 2,325 | 2,335 | 2,309 | 2,324 | ±0 | ±0% | 2,134,500 |
2010/08/20 | 2,311 | 2,328 | 2,301 | 2,324 | -22 | -0.9% | 2,020,600 |
2010/08/19 | 2,322 | 2,355 | 2,322 | 2,346 | +26 | +1.1% | 1,962,400 |
2010/08/18 | 2,309 | 2,342 | 2,278 | 2,320 | +26 | +1.1% | 2,856,600 |
2010/08/17 | 2,258 | 2,301 | 2,257 | 2,294 | -8 | -0.3% | 1,729,400 |
2010/08/16 | 2,255 | 2,308 | 2,252 | 2,302 | +2 | +0.1% | 1,832,800 |
2010/08/13 | 2,288 | 2,309 | 2,276 | 2,300 | +19 | +0.8% | 2,687,900 |
2010/08/12 | 2,285 | 2,292 | 2,242 | 2,281 | -47 | -2% | 3,322,300 |
2010/08/11 | 2,349 | 2,361 | 2,315 | 2,328 | -44 | -1.9% | 2,135,800 |
2010/08/10 | 2,375 | 2,376 | 2,350 | 2,372 | -2 | -0.1% | 1,692,900 |
2010/08/09 | 2,343 | 2,378 | 2,343 | 2,374 | -8 | -0.3% | 1,769,300 |
2010/08/06 | 2,367 | 2,387 | 2,363 | 2,382 | -4 | -0.2% | 1,755,900 |
2010/08/05 | 2,400 | 2,410 | 2,368 | 2,386 | +16 | +0.7% | 1,933,400 |
2010/08/04 | 2,407 | 2,410 | 2,351 | 2,370 | -37 | -1.5% | 2,433,700 |
2010/08/03 | 2,391 | 2,419 | 2,390 | 2,407 | +66 | +2.8% | 2,915,000 |
2010/08/02 | 2,365 | 2,379 | 2,330 | 2,341 | -25 | -1.1% | 2,157,600 |
2010/07/30 | 2,396 | 2,405 | 2,345 | 2,366 | -28 | -1.2% | 3,123,200 |
2010/07/29 | 2,372 | 2,410 | 2,369 | 2,394 | -10 | -0.4% | 1,978,100 |
2010/07/28 | 2,330 | 2,410 | 2,330 | 2,404 | +96 | +4.2% | 3,476,000 |
2010/07/27 | 2,315 | 2,325 | 2,303 | 2,308 | +2 | +0.1% | 1,870,100 |
2010/07/26 | 2,329 | 2,344 | 2,305 | 2,306 | -21 | -0.9% | 2,310,300 |
2010/07/23 | 2,327 | 2,341 | 2,314 | 2,327 | +25 | +1.1% | 3,410,700 |
2010/07/22 | 2,305 | 2,328 | 2,285 | 2,302 | -39 | -1.7% | 3,974,800 |
2010/07/21 | 2,382 | 2,397 | 2,320 | 2,341 | -72 | -3% | 5,939,400 |
2010/07/20 | 2,379 | 2,450 | 2,362 | 2,413 | +23 | +1% | 4,037,600 |
2010/07/16 | 2,391 | 2,410 | 2,376 | 2,390 | -22 | -0.9% | 1,945,500 |
2010/07/15 | 2,469 | 2,475 | 2,404 | 2,412 | -64 | -2.6% | 2,478,400 |
2010/07/14 | 2,490 | 2,496 | 2,470 | 2,476 | +31 | +1.3% | 1,782,000 |
2010/07/13 | 2,447 | 2,464 | 2,432 | 2,445 | +20 | +0.8% | 2,219,700 |
2010/07/12 | 2,436 | 2,439 | 2,421 | 2,425 | -32 | -1.3% | 2,637,900 |
2010/07/09 | 2,454 | 2,464 | 2,445 | 2,457 | ±0 | ±0% | 3,685,400 |
2010/07/08 | 2,451 | 2,464 | 2,434 | 2,457 | +56 | +2.3% | 2,351,800 |
2010/07/07 | 2,404 | 2,413 | 2,381 | 2,401 | -1 | ±0% | 2,376,900 |
2010/07/06 | 2,334 | 2,405 | 2,323 | 2,402 | +32 | +1.4% | 2,412,400 |
2010/07/05 | 2,347 | 2,375 | 2,335 | 2,370 | +18 | +0.8% | 1,600,800 |
2010/07/02 | 2,341 | 2,360 | 2,326 | 2,352 | +4 | +0.2% | 2,137,400 |
2010/07/01 | 2,351 | 2,382 | 2,335 | 2,348 | -4 | -0.2% | 3,955,400 |
2010/06/30 | 2,322 | 2,359 | 2,311 | 2,352 | -11 | -0.5% | 3,489,900 |
2010/06/29 | 2,390 | 2,417 | 2,357 | 2,363 | +5 | +0.2% | 3,255,100 |
2010/06/28 | 2,342 | 2,361 | 2,336 | 2,358 | +12 | +0.5% | 2,586,600 |
3351~
3400
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