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 |
|---|---|---|---|---|---|---|---|
| 2011/12/13 | 1,753 | 1,804 | 1,751 | 1,794 | +5 | +0.3% | 2,576,600 |
| 2011/12/12 | 1,787 | 1,809 | 1,766 | 1,789 | +42 | +2.4% | 3,042,200 |
| 2011/12/09 | 1,750 | 1,766 | 1,741 | 1,747 | -40 | -2.2% | 5,133,000 |
| 2011/12/08 | 1,825 | 1,829 | 1,787 | 1,787 | -46 | -2.5% | 3,440,200 |
| 2011/12/07 | 1,820 | 1,839 | 1,788 | 1,833 | +12 | +0.7% | 4,853,100 |
| 2011/12/06 | 1,876 | 1,876 | 1,817 | 1,821 | -74 | -3.9% | 3,086,900 |
| 2011/12/05 | 1,913 | 1,927 | 1,888 | 1,895 | -15 | -0.8% | 2,085,300 |
| 2011/12/02 | 1,900 | 1,929 | 1,899 | 1,910 | +26 | +1.4% | 2,022,800 |
| 2011/12/01 | 1,885 | 1,920 | 1,867 | 1,884 | +52 | +2.8% | 3,424,000 |
| 2011/11/30 | 1,796 | 1,834 | 1,792 | 1,832 | -17 | -0.9% | 2,705,200 |
| 2011/11/29 | 1,835 | 1,855 | 1,811 | 1,849 | +28 | +1.5% | 2,274,700 |
| 2011/11/28 | 1,815 | 1,833 | 1,796 | 1,821 | +30 | +1.7% | 2,271,800 |
| 2011/11/25 | 1,739 | 1,807 | 1,725 | 1,791 | +40 | +2.3% | 2,585,500 |
| 2011/11/24 | 1,730 | 1,778 | 1,719 | 1,751 | -19 | -1.1% | 1,679,300 |
| 2011/11/22 | 1,761 | 1,774 | 1,742 | 1,770 | -6 | -0.3% | 2,316,700 |
| 2011/11/21 | 1,800 | 1,813 | 1,772 | 1,776 | -38 | -2.1% | 1,571,900 |
| 2011/11/18 | 1,825 | 1,826 | 1,788 | 1,814 | -42 | -2.3% | 2,651,900 |
| 2011/11/17 | 1,824 | 1,874 | 1,802 | 1,856 | -6 | -0.3% | 2,707,200 |
| 2011/11/16 | 1,840 | 1,875 | 1,823 | 1,862 | +23 | +1.3% | 1,984,700 |
| 2011/11/15 | 1,854 | 1,872 | 1,834 | 1,839 | -19 | -1% | 1,672,400 |
| 2011/11/14 | 1,905 | 1,907 | 1,852 | 1,858 | ±0 | ±0% | 1,843,900 |
| 2011/11/11 | 1,859 | 1,893 | 1,851 | 1,858 | +15 | +0.8% | 2,589,000 |
| 2011/11/10 | 1,881 | 1,882 | 1,833 | 1,843 | -103 | -5.3% | 3,997,400 |
| 2011/11/09 | 1,887 | 1,950 | 1,882 | 1,946 | +91 | +4.9% | 2,943,500 |
| 2011/11/08 | 1,859 | 1,894 | 1,840 | 1,855 | -41 | -2.2% | 1,509,100 |
| 2011/11/07 | 1,860 | 1,896 | 1,826 | 1,896 | +12 | +0.6% | 2,452,800 |
| 2011/11/04 | 1,870 | 1,894 | 1,838 | 1,884 | +84 | +4.7% | 3,792,200 |
| 2011/11/02 | 1,794 | 1,818 | 1,760 | 1,800 | -50 | -2.7% | 2,993,100 |
| 2011/11/01 | 1,870 | 1,873 | 1,838 | 1,850 | -42 | -2.2% | 2,048,600 |
| 2011/10/31 | 1,936 | 1,937 | 1,866 | 1,892 | -67 | -3.4% | 3,300,000 |
| 2011/10/28 | 1,998 | 2,008 | 1,949 | 1,959 | +25 | +1.3% | 2,644,400 |
| 2011/10/27 | 1,834 | 1,939 | 1,815 | 1,934 | +124 | +6.9% | 3,290,900 |
| 2011/10/26 | 1,786 | 1,824 | 1,752 | 1,810 | +22 | +1.2% | 2,356,500 |
| 2011/10/25 | 1,807 | 1,819 | 1,786 | 1,788 | -21 | -1.2% | 1,602,000 |
| 2011/10/24 | 1,758 | 1,814 | 1,744 | 1,809 | +46 | +2.6% | 1,846,400 |
| 2011/10/21 | 1,810 | 1,821 | 1,727 | 1,763 | -75 | -4.1% | 3,982,000 |
| 2011/10/20 | 1,868 | 1,870 | 1,826 | 1,838 | -24 | -1.3% | 1,854,500 |
| 2011/10/19 | 1,861 | 1,882 | 1,851 | 1,862 | +1 | +0.1% | 1,583,600 |
| 2011/10/18 | 1,871 | 1,891 | 1,856 | 1,861 | -32 | -1.7% | 1,146,200 |
| 2011/10/17 | 1,876 | 1,902 | 1,860 | 1,893 | +46 | +2.5% | 1,191,400 |
| 2011/10/14 | 1,879 | 1,888 | 1,847 | 1,847 | -47 | -2.5% | 1,641,000 |
| 2011/10/13 | 1,910 | 1,916 | 1,883 | 1,894 | +11 | +0.6% | 1,374,500 |
| 2011/10/12 | 1,902 | 1,909 | 1,863 | 1,883 | -38 | -2% | 1,703,000 |
| 2011/10/11 | 1,905 | 1,928 | 1,884 | 1,921 | +51 | +2.7% | 1,706,400 |
| 2011/10/07 | 1,897 | 1,932 | 1,868 | 1,870 | -20 | -1.1% | 2,225,500 |
| 2011/10/06 | 1,898 | 1,921 | 1,881 | 1,890 | -2 | -0.1% | 1,495,000 |
| 2011/10/05 | 1,923 | 1,937 | 1,886 | 1,892 | -18 | -0.9% | 2,539,300 |
| 2011/10/04 | 1,895 | 1,927 | 1,885 | 1,910 | -23 | -1.2% | 1,739,600 |
| 2011/10/03 | 1,938 | 1,939 | 1,883 | 1,933 | -51 | -2.6% | 2,312,100 |
| 2011/09/30 | 1,985 | 1,990 | 1,949 | 1,984 | ±0 | ±0% | 2,455,200 |
3351～
3400
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
