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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,895 | 2,914.5 | 2,894 | 2,903.5 | -5 | -0.2% | 4,103,000 |
2023/02/24 | 2,882 | 2,909 | 2,860 | 2,908.5 | +25 | +0.9% | 4,461,300 |
2023/02/22 | 2,894 | 2,903 | 2,858 | 2,883.5 | -16.5 | -0.6% | 4,582,200 |
2023/02/21 | 2,872 | 2,915 | 2,866.5 | 2,900 | +33.5 | +1.2% | 4,555,000 |
2023/02/20 | 2,829.5 | 2,875 | 2,826 | 2,866.5 | +39 | +1.4% | 3,616,000 |
2023/02/17 | 2,798 | 2,837.5 | 2,789.5 | 2,827.5 | +24.5 | +0.9% | 3,763,700 |
2023/02/16 | 2,781.5 | 2,808.5 | 2,773 | 2,803 | +5.5 | +0.2% | 3,902,500 |
2023/02/15 | 2,763.5 | 2,805 | 2,722.5 | 2,797.5 | +80 | +2.9% | 6,100,900 |
2023/02/14 | 2,710 | 2,726 | 2,697.5 | 2,717.5 | +33.5 | +1.2% | 4,030,000 |
2023/02/13 | 2,716 | 2,717.5 | 2,672 | 2,684 | -30 | -1.1% | 3,954,700 |
2023/02/10 | 2,696.5 | 2,725 | 2,689 | 2,714 | +31 | +1.2% | 3,831,000 |
2023/02/09 | 2,665.5 | 2,706 | 2,661.5 | 2,683 | -20 | -0.7% | 4,074,600 |
2023/02/08 | 2,728 | 2,737.5 | 2,699 | 2,703 | -24 | -0.9% | 3,443,700 |
2023/02/07 | 2,725 | 2,743 | 2,709.5 | 2,727 | +21 | +0.8% | 3,456,900 |
2023/02/06 | 2,685 | 2,707 | 2,673.5 | 2,706 | +50.5 | +1.9% | 4,622,200 |
2023/02/03 | 2,645 | 2,676 | 2,627 | 2,655.5 | -37.5 | -1.4% | 4,307,400 |
2023/02/02 | 2,730 | 2,741 | 2,679 | 2,693 | -58 | -2.1% | 5,524,500 |
2023/02/01 | 2,753.5 | 2,760.5 | 2,720.5 | 2,751 | +37 | +1.4% | 3,956,800 |
2023/01/31 | 2,759 | 2,773.5 | 2,714 | 2,714 | -32.5 | -1.2% | 4,297,700 |
2023/01/30 | 2,751.5 | 2,759.5 | 2,735 | 2,746.5 | -37 | -1.3% | 3,920,800 |
2023/01/27 | 2,785.5 | 2,791 | 2,765 | 2,783.5 | +14.5 | +0.5% | 2,404,700 |
2023/01/26 | 2,790 | 2,792.5 | 2,755 | 2,769 | -5 | -0.2% | 3,562,400 |
2023/01/25 | 2,758 | 2,774 | 2,745 | 2,774 | +2 | +0.1% | 3,072,300 |
2023/01/24 | 2,726.5 | 2,774 | 2,721 | 2,772 | +52 | +1.9% | 3,926,400 |
2023/01/23 | 2,730 | 2,745.5 | 2,709 | 2,720 | -7 | -0.3% | 3,300,300 |
2023/01/20 | 2,704.5 | 2,731 | 2,686.5 | 2,727 | +35.5 | +1.3% | 3,139,500 |
2023/01/19 | 2,718 | 2,737.5 | 2,688 | 2,691.5 | -74.5 | -2.7% | 5,352,900 |
2023/01/18 | 2,722 | 2,777.5 | 2,699 | 2,766 | +46.5 | +1.7% | 5,410,800 |
2023/01/17 | 2,719 | 2,728.5 | 2,694 | 2,719.5 | +1 | ±0% | 3,883,600 |
2023/01/16 | 2,746 | 2,756.5 | 2,713 | 2,718.5 | -32.5 | -1.2% | 3,081,300 |
2023/01/13 | 2,723.5 | 2,773 | 2,723 | 2,751 | -22.5 | -0.8% | 5,981,600 |
2023/01/12 | 2,709.5 | 2,776 | 2,708 | 2,773.5 | +28.5 | +1% | 4,305,600 |
2023/01/11 | 2,757.5 | 2,769 | 2,734 | 2,745 | +6.5 | +0.2% | 5,912,400 |
2023/01/10 | 2,728 | 2,749 | 2,707.5 | 2,738.5 | +22 | +0.8% | 5,340,000 |
2023/01/06 | 2,751.5 | 2,761.5 | 2,715 | 2,716.5 | -55.5 | -2% | 6,472,700 |
2023/01/05 | 2,800.5 | 2,801.5 | 2,761.5 | 2,772 | -61.5 | -2.2% | 5,362,200 |
2023/01/04 | 2,777.5 | 2,836 | 2,741 | 2,833.5 | +6 | +0.2% | 7,838,700 |
2022/12/30 | 2,835.5 | 2,852 | 2,823.5 | 2,827.5 | -1.5 | -0.1% | 3,495,600 |
2022/12/29 | 2,870 | 2,873.5 | 2,816.5 | 2,829 | -73 | -2.5% | 4,241,400 |
2022/12/28 | 2,844 | 2,904 | 2,843 | 2,902 | +65.5 | +2.3% | 4,166,700 |
2022/12/27 | 2,848 | 2,855 | 2,828 | 2,836.5 | +5.5 | +0.2% | 1,964,700 |
2022/12/26 | 2,858 | 2,860.5 | 2,805.5 | 2,831 | -34.5 | -1.2% | 2,352,200 |
2022/12/23 | 2,810 | 2,868 | 2,785 | 2,865.5 | +50.5 | +1.8% | 4,747,500 |
2022/12/22 | 2,850.5 | 2,854.5 | 2,765 | 2,815 | -45.5 | -1.6% | 9,231,600 |
2022/12/21 | 2,916 | 2,940 | 2,860.5 | 2,860.5 | -31 | -1.1% | 9,739,100 |
2022/12/20 | 2,820 | 2,904.5 | 2,816.5 | 2,891.5 | +77.5 | +2.8% | 8,591,200 |
2022/12/19 | 2,801.5 | 2,828 | 2,801.5 | 2,814 | -14.5 | -0.5% | 3,411,700 |
2022/12/16 | 2,832.5 | 2,846.5 | 2,823.5 | 2,828.5 | -6.5 | -0.2% | 4,774,200 |
2022/12/15 | 2,840 | 2,851 | 2,832 | 2,835 | -24.5 | -0.9% | 4,713,900 |
2022/12/14 | 2,827 | 2,861 | 2,817.5 | 2,859.5 | +13 | +0.5% | 3,778,100 |
301~
350
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