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 |
|---|---|---|---|---|---|---|---|
| 2024/01/10 | 3,562 | 3,613 | 3,538 | 3,592 | +10 | +0.3% | 5,260,600 |
| 2024/01/09 | 3,615 | 3,627 | 3,574 | 3,582 | +27 | +0.8% | 5,114,500 |
| 2024/01/05 | 3,520 | 3,564 | 3,520 | 3,555 | +46 | +1.3% | 3,431,100 |
| 2024/01/04 | 3,499 | 3,512 | 3,446 | 3,509 | -20 | -0.6% | 5,221,300 |
| 2023/12/29 | 3,518 | 3,557 | 3,501 | 3,529 | +15 | +0.4% | 3,341,700 |
| 2023/12/28 | 3,492 | 3,526 | 3,488 | 3,514 | +31 | +0.9% | 2,965,000 |
| 2023/12/27 | 3,485 | 3,499 | 3,469 | 3,483 | +20 | +0.6% | 2,804,400 |
| 2023/12/26 | 3,471 | 3,473 | 3,441 | 3,463 | -7 | -0.2% | 2,067,800 |
| 2023/12/25 | 3,499 | 3,511 | 3,464 | 3,470 | +15 | +0.4% | 1,352,300 |
| 2023/12/22 | 3,441 | 3,482 | 3,440 | 3,455 | +5 | +0.1% | 3,197,400 |
| 2023/12/21 | 3,500 | 3,507 | 3,417 | 3,450 | -71 | -2% | 4,758,300 |
| 2023/12/20 | 3,550 | 3,577 | 3,520 | 3,521 | +35 | +1% | 4,973,900 |
| 2023/12/19 | 3,463 | 3,495 | 3,414 | 3,486 | +93 | +2.7% | 6,145,800 |
| 2023/12/18 | 3,446 | 3,458 | 3,371 | 3,393 | -99 | -2.8% | 6,727,800 |
| 2023/12/15 | 3,500 | 3,590 | 3,480 | 3,492 | -105 | -2.9% | 8,194,400 |
| 2023/12/14 | 3,636 | 3,647 | 3,566 | 3,597 | -138 | -3.7% | 5,913,600 |
| 2023/12/13 | 3,750 | 3,752 | 3,703 | 3,735 | -9 | -0.2% | 3,402,300 |
| 2023/12/12 | 3,772 | 3,799 | 3,744 | 3,744 | -22 | -0.6% | 3,567,600 |
| 2023/12/11 | 3,755 | 3,782 | 3,722 | 3,766 | +48 | +1.3% | 3,364,900 |
| 2023/12/08 | 3,750 | 3,782 | 3,687 | 3,718 | -65 | -1.7% | 7,307,900 |
| 2023/12/07 | 3,754 | 3,783 | 3,733 | 3,783 | +38 | +1% | 5,505,500 |
| 2023/12/06 | 3,678 | 3,755 | 3,646 | 3,745 | +78 | +2.1% | 4,190,900 |
| 2023/12/05 | 3,687 | 3,702 | 3,650 | 3,667 | +12 | +0.3% | 3,745,900 |
| 2023/12/04 | 3,650 | 3,664 | 3,604 | 3,655 | -15 | -0.4% | 2,631,700 |
| 2023/12/01 | 3,672 | 3,682 | 3,642 | 3,670 | +22 | +0.6% | 3,257,400 |
| 2023/11/30 | 3,585 | 3,648 | 3,582 | 3,648 | +42 | +1.2% | 9,114,100 |
| 2023/11/29 | 3,650 | 3,675 | 3,593 | 3,606 | -71 | -1.9% | 3,607,600 |
| 2023/11/28 | 3,698 | 3,704 | 3,660 | 3,677 | -38 | -1% | 2,956,400 |
| 2023/11/27 | 3,737 | 3,747 | 3,686 | 3,715 | -20 | -0.5% | 3,409,800 |
| 2023/11/24 | 3,740 | 3,770 | 3,717 | 3,735 | +65 | +1.8% | 3,768,500 |
| 2023/11/22 | 3,623 | 3,708 | 3,612 | 3,670 | +39 | +1.1% | 4,154,000 |
| 2023/11/21 | 3,670 | 3,687 | 3,591 | 3,631 | -66 | -1.8% | 6,670,500 |
| 2023/11/20 | 3,636 | 3,793 | 3,634 | 3,697 | +197 | +5.6% | 12,833,000 |
| 2023/11/17 | 3,455 | 3,500 | 3,451 | 3,500 | +46 | +1.3% | 4,107,500 |
| 2023/11/16 | 3,478 | 3,518 | 3,435 | 3,454 | -25 | -0.7% | 4,564,900 |
| 2023/11/15 | 3,530 | 3,534 | 3,440 | 3,479 | -20 | -0.6% | 4,641,000 |
| 2023/11/14 | 3,518 | 3,527 | 3,489 | 3,499 | +11 | +0.3% | 2,909,500 |
| 2023/11/13 | 3,450 | 3,496 | 3,450 | 3,488 | +69 | +2% | 3,048,400 |
| 2023/11/10 | 3,413 | 3,442 | 3,408 | 3,419 | +2 | +0.1% | 2,618,900 |
| 2023/11/09 | 3,364 | 3,429 | 3,321 | 3,417 | +64 | +1.9% | 3,243,100 |
| 2023/11/08 | 3,400 | 3,402 | 3,326 | 3,353 | -61 | -1.8% | 4,523,800 |
| 2023/11/07 | 3,463 | 3,475 | 3,402 | 3,414 | -80 | -2.3% | 3,093,300 |
| 2023/11/06 | 3,486 | 3,516 | 3,455 | 3,494 | +89 | +2.6% | 5,106,000 |
| 2023/11/02 | 3,439 | 3,457 | 3,398 | 3,405 | -15 | -0.4% | 3,242,600 |
| 2023/11/01 | 3,404 | 3,420 | 3,379 | 3,420 | +77 | +2.3% | 4,618,700 |
| 2023/10/31 | 3,340 | 3,369 | 3,297 | 3,343 | +61 | +1.9% | 4,418,300 |
| 2023/10/30 | 3,293 | 3,309 | 3,262 | 3,282 | -69 | -2.1% | 2,861,600 |
| 2023/10/27 | 3,303 | 3,354 | 3,298 | 3,351 | +15 | +0.4% | 2,960,500 |
| 2023/10/26 | 3,317 | 3,358 | 3,313 | 3,336 | +10 | +0.3% | 3,044,000 |
| 2023/10/25 | 3,350 | 3,388 | 3,313 | 3,326 | +33 | +1% | 3,077,600 |
351～
400
件表示中 / 3721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 | 592,000円 | -11.9% | -13.0% | 3.55% | 12.21倍 | 2.24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 | 325,600円 | -16.3% | -13.2% | 4.76% | 8.50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 |
| ＳＯＭＰＯＨＤ | 442,400円 | -20.8% | - | 3.39% | 12.27倍 | 1.44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 |
| 第一生命 | 108,200円 | -7.2% | -14.2% | 4.44% | 11.46倍 | 1.15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 |
| Ｔ＆ＤＨＤ | 325,500円 | -19.3% | +12.3% | 3.81% | 13.95倍 | 1.27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
