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 |
|---|---|---|---|---|---|---|---|
| 2026/01/06 | 1,624.7 | 1,668.3 | 1,624.7 | 1,668 | +58.7 | +3.6% | 2,546,100 |
| 2026/01/05 | 1,579.7 | 1,609.7 | 1,571 | 1,609.3 | +38.7 | +2.5% | 2,507,100 |
| 2025/12/30 | 1,578.7 | 1,578.7 | 1,562.7 | 1,570.7 | -7.3 | -0.5% | 1,287,900 |
| 2025/12/29 | 1,565.3 | 1,585 | 1,557 | 1,578 | +25.7 | +1.7% | 2,099,400 |
| 2025/12/26 | 1,552 | 1,559.7 | 1,542.7 | 1,552.3 | -3 | -0.2% | 1,114,500 |
| 2025/12/25 | 1,562.7 | 1,563.3 | 1,546 | 1,555.3 | -4 | -0.3% | 794,100 |
| 2025/12/24 | 1,575.7 | 1,583 | 1,551.7 | 1,559.3 | -14.3 | -0.9% | 1,996,800 |
| 2025/12/23 | 1,569 | 1,588.7 | 1,564 | 1,573.7 | +4.7 | +0.3% | 2,385,300 |
| 2025/12/22 | 1,547 | 1,582 | 1,531.3 | 1,569 | +45.3 | +3% | 3,932,400 |
| 2025/12/19 | 1,495 | 1,523.7 | 1,494.3 | 1,523.7 | +34.3 | +2.3% | 5,094,600 |
| 2025/12/18 | 1,525.7 | 1,526.3 | 1,486 | 1,489.3 | -38.3 | -2.5% | 2,474,400 |
| 2025/12/17 | 1,486.3 | 1,534 | 1,483 | 1,527.7 | +40.7 | +2.7% | 3,476,400 |
| 2025/12/16 | 1,500 | 1,502.7 | 1,475.3 | 1,487 | -9 | -0.6% | 2,522,400 |
| 2025/12/15 | 1,497 | 1,498.7 | 1,469.3 | 1,496 | +22.3 | +1.5% | 2,159,700 |
| 2025/12/12 | 1,468.3 | 1,479.3 | 1,458.3 | 1,473.7 | +28.7 | +2% | 2,111,400 |
| 2025/12/11 | 1,470.3 | 1,482.3 | 1,445 | 1,445 | -12 | -0.8% | 2,141,700 |
| 2025/12/10 | 1,462.3 | 1,468.3 | 1,448 | 1,457 | -9.7 | -0.7% | 1,833,600 |
| 2025/12/09 | 1,483 | 1,492 | 1,465.3 | 1,466.7 | -11.3 | -0.8% | 1,954,800 |
| 2025/12/08 | 1,468 | 1,481.3 | 1,458.3 | 1,478 | +17.7 | +1.2% | 1,290,000 |
| 2025/12/05 | 1,463.3 | 1,480.3 | 1,450.7 | 1,460.3 | -26.3 | -1.8% | 1,551,000 |
| 2025/12/04 | 1,466.7 | 1,493 | 1,464.7 | 1,486.7 | +16.7 | +1.1% | 1,959,300 |
| 2025/12/03 | 1,480 | 1,491 | 1,457.3 | 1,470 | -10 | -0.7% | 1,734,900 |
| 2025/12/02 | 1,478.3 | 1,491.7 | 1,467.3 | 1,480 | +14 | +1% | 2,086,800 |
| 2025/12/01 | 1,457.7 | 1,474.7 | 1,448.7 | 1,466 | +17.7 | +1.2% | 2,601,300 |
| 2025/11/28 | 1,443.7 | 1,457.7 | 1,437 | 1,448.3 | +8.3 | +0.6% | 2,147,700 |
| 2025/11/27 | 1,424.7 | 1,440 | 1,420 | 1,440 | +15.3 | +1.1% | 1,658,100 |
| 2025/11/26 | 1,403.3 | 1,427 | 1,390.3 | 1,424.7 | +41.7 | +3% | 1,957,800 |
| 2025/11/25 | 1,413.7 | 1,414.7 | 1,375.7 | 1,383 | -34.3 | -2.4% | 2,270,700 |
| 2025/11/21 | 1,383.3 | 1,418 | 1,383.3 | 1,417.3 | +14.7 | +1% | 3,394,500 |
| 2025/11/20 | 1,397.7 | 1,422 | 1,396.7 | 1,402.7 | +18 | +1.3% | 2,267,700 |
| 2025/11/19 | 1,376.7 | 1,402.7 | 1,364.3 | 1,384.7 | +19.3 | +1.4% | 3,084,000 |
| 2025/11/18 | 1,407.7 | 1,441.3 | 1,362.7 | 1,365.3 | -34.7 | -2.5% | 5,072,700 |
| 2025/11/17 | 1,390.7 | 1,443 | 1,382.3 | 1,400 | +17.3 | +1.3% | 7,474,800 |
| 2025/11/14 | 1,361.3 | 1,382.7 | 1,353.7 | 1,382.7 | +8 | +0.6% | 2,313,300 |
| 2025/11/13 | 1,363.7 | 1,378.3 | 1,357 | 1,374.7 | +25.3 | +1.9% | 2,192,400 |
| 2025/11/12 | 1,336 | 1,357.3 | 1,334.3 | 1,349.3 | +14.7 | +1.1% | 1,771,800 |
| 2025/11/11 | 1,341 | 1,341 | 1,322 | 1,334.7 | +2 | +0.2% | 1,105,800 |
| 2025/11/10 | 1,342.3 | 1,342.3 | 1,329 | 1,332.7 | +4 | +0.3% | 1,066,500 |
| 2025/11/07 | 1,318 | 1,331 | 1,314 | 1,328.7 | -12.7 | -0.9% | 1,181,400 |
| 2025/11/06 | 1,323.7 | 1,342.3 | 1,321.3 | 1,341.3 | +15.7 | +1.2% | 1,056,900 |
| 2025/11/05 | 1,336 | 1,342.7 | 1,292.3 | 1,325.7 | -13.7 | -1% | 1,838,400 |
| 2025/11/04 | 1,334.7 | 1,348 | 1,315.7 | 1,339.3 | +8.7 | +0.7% | 2,515,800 |
| 2025/10/31 | 1,332.7 | 1,343.7 | 1,325 | 1,330.7 | +10 | +0.8% | 2,294,100 |
| 2025/10/30 | 1,318.3 | 1,325 | 1,305.7 | 1,320.7 | +14.7 | +1.1% | 1,701,300 |
| 2025/10/29 | 1,336.7 | 1,336.7 | 1,306 | 1,306 | -30.3 | -2.3% | 1,693,800 |
| 2025/10/28 | 1,350 | 1,351.3 | 1,331 | 1,336.3 | -8 | -0.6% | 1,922,100 |
| 2025/10/27 | 1,353.3 | 1,353.7 | 1,339 | 1,344.3 | +7.7 | +0.6% | 2,181,300 |
| 2025/10/24 | 1,334 | 1,340.7 | 1,329.3 | 1,336.7 | +4 | +0.3% | 1,929,300 |
| 2025/10/23 | 1,344 | 1,349 | 1,332.7 | 1,332.7 | -38.7 | -2.8% | 2,681,100 |
| 2025/10/22 | 1,364 | 1,376 | 1,362.3 | 1,371.3 | +5 | +0.4% | 1,084,800 |
101～
150
件表示中 / 2585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 | 142,250円 | -8.8% | -8.1% | 3.51% | 10.93倍 | 0.37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 |
| ＳＯＭＰＯＨＤ | 589,800円 | +19.3% | -23.5% | 3.39% | 10.74倍 | 1.02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 | 439,000円 | -13.9% | -8.6% | 3.74% | 15.60倍 | 1.31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 |
| ソニーＦＧ | 14,030円 | -63.4% | - | 5.70% | - | 1.50倍 |
|
収益の大半占める生保中心に損保、銀行や介護事業展開。２５年１０月にソニーＧから分離上場 |
| ライフネット | 172,200円 | +9.1% | -1.7% | 0.00% | 16.87倍 | 1.45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 |
市場注目の銘柄
チャート関連のコラム
