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 |
|---|---|---|---|---|---|---|---|
| 2023/10/24 | 3,313 | 3,316 | 3,227 | 3,293 | -14 | -0.4% | 4,043,200 |
| 2023/10/23 | 3,318 | 3,322 | 3,261 | 3,307 | -46 | -1.4% | 3,420,500 |
| 2023/10/20 | 3,358 | 3,385 | 3,333 | 3,353 | -37 | -1.1% | 3,074,300 |
| 2023/10/19 | 3,411 | 3,430 | 3,365 | 3,390 | -53 | -1.5% | 3,137,600 |
| 2023/10/18 | 3,420 | 3,460 | 3,415 | 3,443 | +23 | +0.7% | 3,125,900 |
| 2023/10/17 | 3,411 | 3,437 | 3,384 | 3,420 | +47 | +1.4% | 2,837,200 |
| 2023/10/16 | 3,400 | 3,418 | 3,362 | 3,373 | -53 | -1.5% | 2,678,800 |
| 2023/10/13 | 3,493 | 3,494 | 3,411 | 3,426 | -69 | -2% | 3,642,900 |
| 2023/10/12 | 3,500 | 3,509 | 3,463 | 3,495 | +57 | +1.7% | 4,410,500 |
| 2023/10/11 | 3,449 | 3,455 | 3,418 | 3,438 | -4 | -0.1% | 4,034,500 |
| 2023/10/10 | 3,394 | 3,448 | 3,385 | 3,442 | +93 | +2.8% | 3,314,800 |
| 2023/10/06 | 3,333 | 3,389 | 3,312 | 3,349 | -13 | -0.4% | 3,620,500 |
| 2023/10/05 | 3,286 | 3,363 | 3,263 | 3,362 | +90 | +2.8% | 4,389,600 |
| 2023/10/04 | 3,273 | 3,315 | 3,251 | 3,272 | -34 | -1% | 6,094,000 |
| 2023/10/03 | 3,368 | 3,370 | 3,283 | 3,306 | -86 | -2.5% | 5,790,100 |
| 2023/10/02 | 3,445 | 3,460 | 3,380 | 3,392 | -73 | -2.1% | 7,447,300 |
| 2023/09/29 | 3,540 | 3,540 | 3,441 | 3,465 | -79 | -2.2% | 7,322,900 |
| 2023/09/28 | 3,569 | 3,593 | 3,520 | 3,544 | -101 | -2.8% | 6,726,300 |
| 2023/09/27 | 3,642 | 3,645 | 3,597 | 3,645 | -12 | -0.3% | 5,754,600 |
| 2023/09/26 | 3,685 | 3,688 | 3,646 | 3,657 | +32 | +0.9% | 4,974,900 |
| 2023/09/25 | 3,652 | 3,655 | 3,574 | 3,625 | -22 | -0.6% | 4,663,000 |
| 2023/09/22 | 3,625 | 3,669 | 3,604 | 3,647 | -2 | -0.1% | 5,686,300 |
| 2023/09/21 | 3,603 | 3,665 | 3,599 | 3,649 | +17 | +0.5% | 6,416,600 |
| 2023/09/20 | 3,666 | 3,683 | 3,596 | 3,632 | +47 | +1.3% | 7,125,900 |
| 2023/09/19 | 3,513 | 3,590 | 3,512 | 3,585 | +72 | +2% | 5,517,500 |
| 2023/09/15 | 3,550 | 3,577 | 3,484 | 3,513 | -30 | -0.8% | 8,300,400 |
| 2023/09/14 | 3,548 | 3,556 | 3,506 | 3,543 | +52 | +1.5% | 5,107,400 |
| 2023/09/13 | 3,442 | 3,513 | 3,430 | 3,491 | +70 | +2% | 4,647,800 |
| 2023/09/12 | 3,426 | 3,429 | 3,380 | 3,421 | +2 | +0.1% | 3,387,300 |
| 2023/09/11 | 3,405 | 3,422 | 3,379 | 3,419 | +43 | +1.3% | 3,387,100 |
| 2023/09/08 | 3,375 | 3,419 | 3,357 | 3,376 | -7 | -0.2% | 6,323,300 |
| 2023/09/07 | 3,362 | 3,394 | 3,357 | 3,383 | +43 | +1.3% | 4,950,200 |
| 2023/09/06 | 3,334 | 3,348 | 3,317 | 3,340 | +36 | +1.1% | 5,275,800 |
| 2023/09/05 | 3,322 | 3,330 | 3,276 | 3,304 | -4 | -0.1% | 3,877,800 |
| 2023/09/04 | 3,283 | 3,310 | 3,274 | 3,308 | +45 | +1.4% | 4,120,400 |
| 2023/09/01 | 3,210 | 3,274 | 3,206 | 3,263 | +36 | +1.1% | 4,704,200 |
| 2023/08/31 | 3,181 | 3,242 | 3,180 | 3,227 | +15 | +0.5% | 6,941,200 |
| 2023/08/30 | 3,239 | 3,253 | 3,202 | 3,212 | -14 | -0.4% | 4,612,400 |
| 2023/08/29 | 3,217 | 3,231 | 3,206 | 3,226 | +8 | +0.2% | 3,173,800 |
| 2023/08/28 | 3,184 | 3,244 | 3,184 | 3,218 | +79 | +2.5% | 4,776,500 |
| 2023/08/25 | 3,157 | 3,186 | 3,139 | 3,139 | -28 | -0.9% | 3,931,900 |
| 2023/08/24 | 3,156 | 3,169 | 3,134 | 3,167 | +18 | +0.6% | 3,124,200 |
| 2023/08/23 | 3,100 | 3,153 | 3,092 | 3,149 | +28 | +0.9% | 3,094,500 |
| 2023/08/22 | 3,101 | 3,126 | 3,099 | 3,121 | +20 | +0.6% | 3,940,100 |
| 2023/08/21 | 3,157 | 3,160 | 3,093 | 3,101 | -45 | -1.4% | 4,636,700 |
| 2023/08/18 | 3,137 | 3,157 | 3,130 | 3,146 | -8 | -0.3% | 6,506,400 |
| 2023/08/17 | 3,115 | 3,154 | 3,094 | 3,154 | +52 | +1.7% | 6,350,000 |
| 2023/08/16 | 3,083 | 3,121 | 3,071 | 3,102 | -4 | -0.1% | 5,209,900 |
| 2023/08/15 | 3,103 | 3,120 | 3,097 | 3,106 | +26 | +0.8% | 3,239,300 |
| 2023/08/14 | 3,110 | 3,145 | 3,080 | 3,080 | -29 | -0.9% | 4,555,000 |
401～
450
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
