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 |
|---|---|---|---|---|---|---|---|
| 2025/04/10 | 2,828.5 | 2,838 | 2,750.5 | 2,769.5 | +173 | +6.7% | 1,352,800 |
| 2025/04/09 | 2,680 | 2,681 | 2,579.5 | 2,596.5 | -133 | -4.9% | 1,422,100 |
| 2025/04/08 | 2,641 | 2,760 | 2,640 | 2,729.5 | +186.5 | +7.3% | 1,127,600 |
| 2025/04/07 | 2,534 | 2,662 | 2,503 | 2,543 | -272.5 | -9.7% | 1,782,300 |
| 2025/04/04 | 2,901 | 2,935.5 | 2,747 | 2,815.5 | -178.5 | -6% | 1,475,300 |
| 2025/04/03 | 2,933 | 2,996 | 2,933 | 2,994 | -76 | -2.5% | 980,500 |
| 2025/04/02 | 3,095 | 3,099 | 3,035 | 3,070 | +4 | +0.1% | 979,000 |
| 2025/04/01 | 3,106 | 3,123 | 3,066 | 3,066 | +30 | +1% | 942,500 |
| 2025/03/31 | 3,043 | 3,077 | 3,018 | 3,036 | -66 | -2.1% | 1,715,600 |
| 2025/03/28 | 3,124 | 3,150 | 3,079 | 3,102 | -98 | -3.1% | 722,400 |
| 2025/03/27 | 3,168 | 3,204 | 3,157 | 3,200 | +32 | +1% | 964,200 |
| 2025/03/26 | 3,128 | 3,185 | 3,115 | 3,168 | +52 | +1.7% | 842,100 |
| 2025/03/25 | 3,119 | 3,132 | 3,104 | 3,116 | +4 | +0.1% | 434,500 |
| 2025/03/24 | 3,141 | 3,153 | 3,089 | 3,112 | -28 | -0.9% | 500,000 |
| 2025/03/21 | 3,125 | 3,156 | 3,116 | 3,140 | -1 | ±0% | 892,900 |
| 2025/03/19 | 3,132 | 3,166 | 3,127 | 3,141 | -4 | -0.1% | 720,900 |
| 2025/03/18 | 3,130 | 3,172 | 3,118 | 3,145 | +50 | +1.6% | 650,400 |
| 2025/03/17 | 3,080 | 3,118 | 3,080 | 3,095 | +17 | +0.6% | 642,300 |
| 2025/03/14 | 3,055 | 3,088 | 3,032 | 3,078 | +42 | +1.4% | 809,500 |
| 2025/03/13 | 3,023 | 3,061 | 3,011 | 3,036 | +13 | +0.4% | 930,900 |
| 2025/03/12 | 2,881.5 | 3,053 | 2,877 | 3,023 | +141 | +4.9% | 1,789,000 |
| 2025/03/11 | 2,897 | 2,901.5 | 2,838.5 | 2,882 | +15.5 | +0.5% | 1,503,300 |
| 2025/03/10 | 2,901 | 2,913 | 2,866 | 2,866.5 | -52.5 | -1.8% | 1,131,000 |
| 2025/03/07 | 2,937 | 2,942 | 2,899 | 2,919 | -39 | -1.3% | 790,800 |
| 2025/03/06 | 2,935 | 2,968.5 | 2,932.5 | 2,958 | +24 | +0.8% | 481,500 |
| 2025/03/05 | 2,941 | 2,971 | 2,928.5 | 2,934 | -31.5 | -1.1% | 494,800 |
| 2025/03/04 | 2,962 | 2,967.5 | 2,937.5 | 2,965.5 | +3.5 | +0.1% | 518,100 |
| 2025/03/03 | 2,920.5 | 2,967.5 | 2,919 | 2,962 | +51 | +1.8% | 680,600 |
| 2025/02/28 | 2,927 | 2,933 | 2,904 | 2,911 | -8.5 | -0.3% | 929,100 |
| 2025/02/27 | 2,894 | 2,927 | 2,891.5 | 2,919.5 | +27.5 | +1% | 554,200 |
| 2025/02/26 | 2,903.5 | 2,903.5 | 2,832 | 2,892 | -13 | -0.4% | 923,800 |
| 2025/02/25 | 2,865 | 2,913.5 | 2,858.5 | 2,905 | +33 | +1.1% | 803,200 |
| 2025/02/21 | 2,858 | 2,888 | 2,856.5 | 2,872 | +21 | +0.7% | 617,500 |
| 2025/02/20 | 2,865.5 | 2,885 | 2,821.5 | 2,851 | -5 | -0.2% | 926,500 |
| 2025/02/19 | 2,899 | 2,918.5 | 2,856 | 2,856 | -61 | -2.1% | 778,900 |
| 2025/02/18 | 2,926 | 2,955 | 2,896 | 2,917 | -5.5 | -0.2% | 868,900 |
| 2025/02/17 | 2,911 | 2,927.5 | 2,840.5 | 2,922.5 | -90.5 | -3% | 2,397,600 |
| 2025/02/14 | 3,006 | 3,023 | 2,987.5 | 3,013 | +4 | +0.1% | 687,700 |
| 2025/02/13 | 2,989.5 | 3,033 | 2,986 | 3,009 | +41.5 | +1.4% | 659,600 |
| 2025/02/12 | 3,000 | 3,007 | 2,966 | 2,967.5 | -23 | -0.8% | 675,900 |
| 2025/02/10 | 3,000 | 3,005 | 2,975 | 2,990.5 | -12.5 | -0.4% | 416,400 |
| 2025/02/07 | 2,992 | 3,005 | 2,970 | 3,003 | +6.5 | +0.2% | 436,600 |
| 2025/02/06 | 3,014 | 3,029 | 2,993.5 | 2,996.5 | -13.5 | -0.4% | 342,300 |
| 2025/02/05 | 3,012 | 3,045 | 2,992.5 | 3,010 | +6 | +0.2% | 431,400 |
| 2025/02/04 | 3,040 | 3,048 | 3,003 | 3,004 | +6.5 | +0.2% | 492,000 |
| 2025/02/03 | 3,002 | 3,024 | 2,984 | 2,997.5 | -34.5 | -1.1% | 727,700 |
| 2025/01/31 | 3,043 | 3,052 | 3,017 | 3,032 | -19 | -0.6% | 529,400 |
| 2025/01/30 | 3,040 | 3,053 | 3,019 | 3,051 | +19 | +0.6% | 372,900 |
| 2025/01/29 | 3,035 | 3,038 | 3,016 | 3,032 | +16 | +0.5% | 349,500 |
| 2025/01/28 | 2,990 | 3,034 | 2,982 | 3,016 | +46.5 | +1.6% | 745,800 |
1～
50
件表示中 / 2305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 | 257,200円 | -9.1% | +36.5% | 4.04% | 8.20倍 | 0.29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 | 89,500円 | -7.6% | +27.6% | 3.72% | 8.56倍 | 0.92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 | 263,300円 | +11.6% | +18.9% | 3.04% | 11.56倍 | 1.02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 | 160,900円 | +21.5% | +7.9% | 0.00% | 20.85倍 | 1.37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 | 251,700円 | +13.0% | +11.9% | 3.73% | 14.31倍 | 4.89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
