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 |
|---|---|---|---|---|---|---|---|
| 2025/03/06 | 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 |
| 2025/01/27 | 2,973 | 2,989 | 2,965.5 | 2,969.5 | +35.5 | +1.2% | 652,700 |
| 2025/01/24 | 2,927.5 | 2,952.5 | 2,914.5 | 2,934 | +21 | +0.7% | 477,700 |
| 2025/01/23 | 2,915 | 2,919 | 2,882 | 2,913 | +29.5 | +1% | 591,500 |
| 2025/01/22 | 2,893.5 | 2,898.5 | 2,872 | 2,883.5 | -7.5 | -0.3% | 621,800 |
| 2025/01/21 | 2,925 | 2,926.5 | 2,875 | 2,891 | -18 | -0.6% | 482,700 |
| 2025/01/20 | 2,919 | 2,927.5 | 2,889.5 | 2,909 | -1 | ±0% | 479,100 |
| 2025/01/17 | 2,921.5 | 2,931.5 | 2,892.5 | 2,910 | -27.5 | -0.9% | 631,600 |
| 2025/01/16 | 2,941.5 | 2,974.5 | 2,931.5 | 2,937.5 | +6 | +0.2% | 725,900 |
| 2025/01/15 | 2,933 | 2,937 | 2,909.5 | 2,931.5 | +48.5 | +1.7% | 1,063,100 |
| 2025/01/14 | 2,933.5 | 2,943 | 2,864.5 | 2,883 | -2.5 | -0.1% | 802,500 |
| 2025/01/10 | 2,925 | 2,927 | 2,863 | 2,885.5 | -35.5 | -1.2% | 1,076,600 |
| 2025/01/09 | 2,932.5 | 2,938.5 | 2,894 | 2,921 | -50.5 | -1.7% | 906,500 |
| 2025/01/08 | 2,933 | 2,975 | 2,916 | 2,971.5 | +45.5 | +1.6% | 1,252,200 |
| 2025/01/07 | 2,931.5 | 2,936 | 2,886 | 2,926 | -2.5 | -0.1% | 875,800 |
| 2025/01/06 | 2,935 | 2,935 | 2,890 | 2,928.5 | +21.5 | +0.7% | 609,100 |
| 2024/12/30 | 2,944.5 | 2,955 | 2,905 | 2,907 | -31.5 | -1.1% | 575,900 |
| 2024/12/27 | 2,900.5 | 2,942.5 | 2,895.5 | 2,938.5 | +38 | +1.3% | 641,200 |
| 2024/12/26 | 2,899 | 2,904.5 | 2,887 | 2,900.5 | +1 | ±0% | 567,000 |
| 2024/12/25 | 2,915 | 2,916.5 | 2,868 | 2,899.5 | -2 | -0.1% | 371,300 |
| 2024/12/24 | 2,902.5 | 2,918 | 2,890.5 | 2,901.5 | ±0 | ±0% | 388,400 |
| 2024/12/23 | 2,891 | 2,910 | 2,868 | 2,901.5 | +17 | +0.6% | 588,600 |
| 2024/12/20 | 2,945 | 2,947.5 | 2,878.5 | 2,884.5 | -24 | -0.8% | 1,081,100 |
| 2024/12/19 | 2,850 | 2,942 | 2,850 | 2,908.5 | +31 | +1.1% | 1,097,100 |
| 2024/12/18 | 2,857 | 2,910 | 2,854.5 | 2,877.5 | +9 | +0.3% | 1,162,100 |
101～
150
件表示中 / 2381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 | 396,700円 | -8.5% | +40.9% | 3.13% | 10.84倍 | 0.45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 | 453,800円 | -14.7% | +32.6% | 3.31% | 12.53倍 | 0.99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 | 376,900円 | -19.3% | +12.3% | 3.29% | 16.07倍 | 1.46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 | 239,200円 | +10.8% | +14.5% | 0.00% | 27.84倍 | 2.08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 |
| アニコムＨＤ | 80,200円 | +7.9% | -33.2% | 1.12% | 28.48倍 | 2.12倍 |
|
ペット保険の草分けで業界首位。アニコム損保を核に動物病院支援も。ペットショップで販売 |
市場注目の銘柄
チャート関連のコラム
