かんぽ生命保険の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,070 | 3,125 | 3,045 | 3,079 | +4 | +0.1% | 1,395,800 |
| 2024/11/20 | 3,075 | 3,109 | 3,035 | 3,075 | +3 | +0.1% | 1,308,400 |
| 2024/11/19 | 3,050 | 3,126 | 3,041 | 3,072 | +46 | +1.5% | 1,253,900 |
| 2024/11/18 | 3,044 | 3,098 | 3,003 | 3,026 | -5 | -0.2% | 1,728,400 |
| 2024/11/15 | 2,982.5 | 3,070 | 2,938.5 | 3,031 | +343 | +12.8% | 4,635,200 |
| 2024/11/14 | 2,709 | 2,744.5 | 2,685 | 2,688 | -2 | -0.1% | 1,150,400 |
| 2024/11/13 | 2,720 | 2,726 | 2,684 | 2,690 | +7.5 | +0.3% | 848,900 |
| 2024/11/12 | 2,688 | 2,747 | 2,682.5 | 2,682.5 | +27 | +1% | 1,086,100 |
| 2024/11/11 | 2,627 | 2,666 | 2,627 | 2,655.5 | +12 | +0.5% | 740,500 |
| 2024/11/08 | 2,664 | 2,665 | 2,626.5 | 2,643.5 | -29 | -1.1% | 790,100 |
| 2024/11/07 | 2,637 | 2,687 | 2,623.5 | 2,672.5 | +85.5 | +3.3% | 1,463,700 |
| 2024/11/06 | 2,517.5 | 2,587 | 2,514.5 | 2,587 | +77.5 | +3.1% | 625,700 |
| 2024/11/05 | 2,531 | 2,544.5 | 2,506.5 | 2,509.5 | +7 | +0.3% | 665,700 |
| 2024/11/01 | 2,504.5 | 2,525 | 2,495 | 2,502.5 | -33.5 | -1.3% | 612,100 |
| 2024/10/31 | 2,549.5 | 2,550.5 | 2,515 | 2,536 | -6.5 | -0.3% | 863,100 |
| 2024/10/30 | 2,541.5 | 2,552.5 | 2,529 | 2,542.5 | +12 | +0.5% | 3,145,200 |
| 2024/10/29 | 2,480 | 2,531.5 | 2,476 | 2,530.5 | +60 | +2.4% | 701,100 |
| 2024/10/28 | 2,460 | 2,477 | 2,444.5 | 2,470.5 | +1.5 | +0.1% | 791,000 |
| 2024/10/25 | 2,480 | 2,486.5 | 2,456 | 2,469 | -26.5 | -1.1% | 493,700 |
| 2024/10/24 | 2,500 | 2,508 | 2,482 | 2,495.5 | -18.5 | -0.7% | 704,500 |
| 2024/10/23 | 2,553 | 2,554 | 2,507.5 | 2,514 | -29.5 | -1.2% | 474,200 |
| 2024/10/22 | 2,560 | 2,568 | 2,521.5 | 2,543.5 | -28.5 | -1.1% | 686,000 |
| 2024/10/21 | 2,604.5 | 2,604.5 | 2,566.5 | 2,572 | -33 | -1.3% | 599,000 |
| 2024/10/18 | 2,631.5 | 2,631.5 | 2,595.5 | 2,605 | -1.5 | -0.1% | 477,000 |
| 2024/10/17 | 2,619.5 | 2,622.5 | 2,597.5 | 2,606.5 | +1 | ±0% | 706,000 |
| 2024/10/16 | 2,578 | 2,632 | 2,555 | 2,605.5 | +3.5 | +0.1% | 711,000 |
| 2024/10/15 | 2,640 | 2,650 | 2,599 | 2,602 | -12 | -0.5% | 588,100 |
| 2024/10/11 | 2,654 | 2,676 | 2,611 | 2,614 | -31 | -1.2% | 707,300 |
| 2024/10/10 | 2,650.5 | 2,660.5 | 2,638 | 2,645 | +13 | +0.5% | 547,200 |
| 2024/10/09 | 2,673.5 | 2,685 | 2,620.5 | 2,632 | -31.5 | -1.2% | 741,400 |
| 2024/10/08 | 2,670 | 2,684.5 | 2,648.5 | 2,663.5 | -47 | -1.7% | 748,900 |
| 2024/10/07 | 2,711 | 2,720 | 2,688 | 2,710.5 | +67 | +2.5% | 909,700 |
| 2024/10/04 | 2,622.5 | 2,663.5 | 2,622.5 | 2,643.5 | +36.5 | +1.4% | 1,037,100 |
| 2024/10/03 | 2,640 | 2,650 | 2,606 | 2,607 | +11 | +0.4% | 616,200 |
| 2024/10/02 | 2,610 | 2,634 | 2,580.5 | 2,596 | -48.5 | -1.8% | 969,700 |
| 2024/10/01 | 2,641.5 | 2,673 | 2,632 | 2,644.5 | +40.5 | +1.6% | 811,900 |
| 2024/09/30 | 2,568 | 2,631.5 | 2,567.5 | 2,604 | -43 | -1.6% | 1,061,700 |
| 2024/09/27 | 2,670 | 2,674 | 2,626 | 2,647 | -25.5 | -1% | 946,800 |
| 2024/09/26 | 2,654 | 2,680 | 2,647.5 | 2,672.5 | +49 | +1.9% | 1,279,800 |
| 2024/09/25 | 2,627.5 | 2,644 | 2,610 | 2,623.5 | +6.5 | +0.2% | 1,018,700 |
| 2024/09/24 | 2,640 | 2,646 | 2,610.5 | 2,617 | -12 | -0.5% | 1,368,600 |
| 2024/09/20 | 2,648 | 2,664.5 | 2,619 | 2,629 | +3.5 | +0.1% | 1,163,100 |
| 2024/09/19 | 2,632 | 2,640.5 | 2,608 | 2,625.5 | +34 | +1.3% | 800,400 |
| 2024/09/18 | 2,597 | 2,597 | 2,559.5 | 2,591.5 | +38.5 | +1.5% | 612,300 |
| 2024/09/17 | 2,600 | 2,622.5 | 2,507 | 2,553 | -13 | -0.5% | 940,900 |
| 2024/09/13 | 2,565 | 2,590.5 | 2,554.5 | 2,566 | -24.5 | -0.9% | 832,900 |
| 2024/09/12 | 2,585 | 2,601 | 2,557.5 | 2,590.5 | +31.5 | +1.2% | 848,800 |
| 2024/09/11 | 2,608.5 | 2,630 | 2,544 | 2,559 | -82.5 | -3.1% | 930,600 |
| 2024/09/10 | 2,671.5 | 2,698 | 2,635 | 2,641.5 | -20 | -0.8% | 661,800 |
| 2024/09/09 | 2,649.5 | 2,664.5 | 2,599 | 2,661.5 | -54 | -2% | 964,800 |
1～
50
件表示中 / 2213件
類似銘柄と比較する
現在ご覧いただいている「かんぽ」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 |
|---|---|---|---|---|---|---|---|---|
| かんぽ | 307,900円 | -9.1% | +36.5% | 3.38% | 9.82倍 | 0.36倍 |
|
生保最大級。簡易、小口で販売は郵便局ネットワーク軸。女性と中高年層基盤。第一生命と提携 |
| 第一生命 | 377,900円 | -19.1% | +4.3% | 3.23% | 10.77倍 | 0.97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 |
| Ｔ＆ＤＨＤ | 238,100円 | -20.2% | +12.6% | 3.36% | 11.90倍 | 0.93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 |
| ライフネット | 201,100円 | +21.5% | +7.9% | 0.00% | 26.05倍 | 1.72倍 |
|
インターネット専業生保草分け。商品のわかりやすさや低価格に特徴。ＫＤＤＩと資本業務提携 |
| ＦＰパートナー | 301,500円 | +16.6% | +10.0% | 3.05% | 16.56倍 | 5.99倍 |
|
生保軸の訪問型乗り合い代理店を展開。来店型店舗も。会社が集客、営業社員は募集と分業体制 |
市場注目の銘柄
チャート関連のコラム
